V.S. Industry Berhad (KLSE:VS)
Malaysia · Delayed Price · Currency is MYR 0.2000
-0.0100 (-4.76%)
At close: Jun 9, 2026
V.S. Industry Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 14,990,800 |
| May 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 51,518,400 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 44,398,900 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 51,429,700 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 74,784,400 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 93,538,000 |
| Apr 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 71,335,400 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 21,203,400 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 51,163,200 |
| Apr 21, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.89% | 134,176,200 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 30,866,900 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 40,966,300 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 67,396,100 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 57,958,700 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 42,850,100 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 45,459,700 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 33,755,700 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 49,304,400 |
| 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 |