V.S. Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.20	0.20	0.19	0.20	0.20	5.41%	72,578,100
Apr 7, 2026	0.20	0.21	0.18	0.19	0.19	-2.63%	85,553,500
Apr 6, 2026	0.18	0.20	0.17	0.19	0.19	5.56%	126,469,400
Apr 3, 2026	0.19	0.19	0.18	0.18	0.18	-2.70%	131,504,700
Apr 2, 2026	0.21	0.21	0.18	0.19	0.19	-7.50%	221,472,100
Apr 1, 2026	0.22	0.22	0.19	0.20	0.20	-2.44%	194,635,200
Mar 31, 2026	0.22	0.22	0.20	0.21	0.21	-4.65%	70,242,700
Mar 30, 2026	0.22	0.23	0.21	0.22	0.22	-8.51%	66,427,100
Mar 27, 2026	0.29	0.29	0.23	0.24	0.24	-17.54%	179,808,700
Mar 26, 2026	0.29	0.30	0.28	0.29	0.29	-	22,221,200
Mar 25, 2026	0.29	0.30	0.28	0.29	0.29	-	41,231,000
Mar 24, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	32,428,400
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	20,591,200
Mar 18, 2026	0.30	0.31	0.30	0.30	0.30	-	43,834,400
Mar 17, 2026	0.29	0.30	0.28	0.30	0.30	5.26%	48,823,500
Mar 16, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	31,202,700
Mar 13, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	76,136,000
Mar 12, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	32,963,200
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	16,560,700
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	33,267,800
Mar 9, 2026	0.30	0.31	0.28	0.29	0.29	-6.45%	53,202,700
Mar 6, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	41,595,700
Mar 5, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	28,282,200
Mar 4, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	48,619,400
Mar 3, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	51,135,000
Mar 2, 2026	0.34	0.36	0.34	0.35	0.35	-	37,484,100
Feb 27, 2026	0.37	0.37	0.34	0.35	0.35	-5.48%	125,904,600
Feb 26, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	29,654,700
Feb 25, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	20,367,200
Feb 24, 2026	0.39	0.39	0.38	0.39	0.39	-	25,925,600
Feb 23, 2026	0.40	0.41	0.39	0.39	0.39	-1.28%	40,958,000
Feb 20, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	27,103,200
Feb 19, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	12,678,900
Feb 16, 2026	0.39	0.40	0.38	0.39	0.39	-	25,343,500
Feb 13, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	24,997,400
Feb 12, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	19,584,400
Feb 11, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	9,655,300
Feb 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	12,375,800
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	20,874,500
Feb 6, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	15,763,300
Feb 5, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	39,302,000
Feb 4, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	20,139,100
Feb 3, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	7,860,700
Jan 30, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	24,180,900
Jan 29, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	35,397,500
Jan 28, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	51,520,400
Jan 27, 2026	0.46	0.46	0.44	0.44	0.44	-2.25%	46,947,400
Jan 26, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	42,524,900
Jan 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	25,251,500
Jan 22, 2026	0.47	0.47	0.46	0.47	0.47	-	20,798,500