V.S. Industry Berhad (KLSE:VS)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0250 (11.11%)
At close: Jul 21, 2026
V.S. Industry Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 38,428,400 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 55,510,200 |
| Jul 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 93,602,200 |
| Jul 15, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.76% | 156,265,900 |
| Jul 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 13,278,300 |
| Jul 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 58,618,400 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,768,800 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 10,442,100 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,368,200 |
| Jul 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 8,322,000 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 16,207,100 |
| Jul 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 26,123,600 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,843,700 |
| Jul 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 38,079,500 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 21,778,500 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,603,500 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 14,782,400 |
| Jun 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 41,601,200 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 11,904,500 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 24,368,500 |
| Jun 22, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 37,004,200 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 24,715,600 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 27,230,000 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 36,315,300 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 48,040,200 |
| Jun 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 35,584,500 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 42,745,200 |
| Jun 10, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 43,913,600 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 29,483,200 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 46,316,300 |
| Jun 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 15,288,300 |
| Jun 4, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -2.27% | 145,311,400 |
| Jun 3, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 66,216,500 |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 19,089,100 |
| May 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 28,781,300 |
| May 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 11,767,700 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 12,407,700 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 14,942,700 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 9,373,800 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 57,657,500 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 29,759,400 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 51,467,700 |
| May 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 39,895,800 |
| May 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 43,514,700 |
| May 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 58,992,900 |
| May 12, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | - | 178,436,500 |
| May 11, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 7.69% | 98,484,700 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,480,100 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 46,178,900 |
| May 6, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 87,182,600 |