V.S. Industry Berhad (KLSE:VS)
Malaysia · Delayed Price · Currency is MYR 0.2250
-0.0050 (-2.17%)
At close: Aug 28, 2026
V.S. Industry Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 23,568,600 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 31,592,500 |
| Aug 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 55,492,700 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 59,579,300 |
| Aug 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 37,716,200 |
| Aug 20, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 27,324,900 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 17,549,800 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 21,708,300 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 25,110,600 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 30,919,900 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 26,721,100 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 45,533,500 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 24,284,000 |
| Aug 10, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 49,905,400 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 17,167,700 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 47,425,500 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 38,247,000 |
| Aug 4, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 20,399,700 |
| Aug 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 38,965,400 |
| Jul 31, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 40,933,100 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 37,104,900 |
| Jul 29, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 34,705,100 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 121,906,700 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 95,504,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 64,604,400 |
| Jul 23, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 114,829,900 |
| Jul 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 146,059,800 |
| Jul 21, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 115,147,400 |
| 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 |