V.S. Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.54	0.55	0.53	0.53	0.53	-0.94%	22,649,400
Oct 24, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	21,927,800
Oct 23, 2025	0.52	0.53	0.52	0.52	0.52	0.97%	15,077,900
Oct 22, 2025	0.53	0.53	0.51	0.52	0.52	-1.90%	17,473,300
Oct 21, 2025	0.52	0.54	0.52	0.53	0.53	2.94%	32,946,200
Oct 17, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	49,095,700
Oct 16, 2025	0.54	0.54	0.52	0.53	0.53	-1.87%	45,195,800
Oct 15, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	38,453,200
Oct 14, 2025	0.57	0.57	0.53	0.53	0.53	-5.36%	55,827,800
Oct 13, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	26,743,300
Oct 10, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	51,376,300
Oct 9, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	42,510,500
Oct 8, 2025	0.56	0.56	0.55	0.56	0.56	-	37,645,700
Oct 7, 2025	0.56	0.57	0.55	0.56	0.56	0.91%	53,331,200
Oct 6, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	64,984,600
Oct 3, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	84,547,900
Oct 2, 2025	0.61	0.66	0.60	0.60	0.60	-	149,266,800
Oct 1, 2025	0.59	0.62	0.58	0.60	0.60	1.69%	57,489,500
Sep 30, 2025	0.59	0.61	0.57	0.59	0.59	1.72%	65,490,700
Sep 29, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	34,654,500
Sep 26, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	53,634,500
Sep 25, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	53,559,300
Sep 24, 2025	0.61	0.62	0.60	0.62	0.62	2.48%	35,766,600
Sep 23, 2025	0.62	0.63	0.61	0.61	0.61	-	33,175,200
Sep 22, 2025	0.60	0.64	0.59	0.61	0.61	1.68%	124,675,600
Sep 19, 2025	0.55	0.60	0.55	0.60	0.60	8.18%	108,845,300
Sep 18, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	53,220,000
Sep 17, 2025	0.54	0.58	0.53	0.56	0.56	1.83%	81,182,700
Sep 12, 2025	0.56	0.58	0.54	0.55	0.55	-0.91%	64,367,400
Sep 11, 2025	0.53	0.58	0.52	0.55	0.55	1.85%	135,731,300
Sep 10, 2025	0.64	0.64	0.52	0.54	0.54	-15.62%	148,137,200
Sep 9, 2025	0.67	0.67	0.63	0.64	0.64	-3.76%	24,758,700
Sep 8, 2025	0.68	0.69	0.66	0.67	0.67	-2.21%	10,419,600
Sep 4, 2025	0.67	0.69	0.67	0.68	0.68	0.74%	9,963,200
Sep 3, 2025	0.65	0.68	0.65	0.68	0.68	3.85%	14,568,300
Sep 2, 2025	0.67	0.68	0.65	0.65	0.65	-2.26%	11,461,100
Aug 29, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	15,548,600
Aug 28, 2025	0.68	0.69	0.67	0.68	0.68	0.75%	19,182,500
Aug 27, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	37,389,100
Aug 26, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	34,322,900
Aug 25, 2025	0.72	0.72	0.69	0.70	0.70	-1.42%	19,656,200
Aug 22, 2025	0.73	0.74	0.70	0.71	0.71	-2.76%	17,024,000
Aug 21, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	9,485,600
Aug 20, 2025	0.76	0.76	0.74	0.74	0.74	-3.27%	6,709,300
Aug 19, 2025	0.77	0.78	0.75	0.77	0.77	-1.92%	11,028,000
Aug 18, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	4,744,000
Aug 15, 2025	0.80	0.80	0.77	0.77	0.77	-3.14%	3,738,400
Aug 14, 2025	0.77	0.80	0.77	0.80	0.80	3.25%	4,678,300
Aug 13, 2025	0.77	0.78	0.76	0.77	0.77	0.65%	6,800,000
Aug 12, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	5,326,700