Vsolar Group Berhad (KLSE:VSOLAR)

Vsolar Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	594,000
Jun 8, 2026	0.05	0.05	0.04	0.05	0.05	-	53,100
Jun 5, 2026	0.05	0.05	0.04	0.05	0.05	-	74,700
Jun 4, 2026	0.05	0.05	0.04	0.05	0.05	-	224,500
Jun 3, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	2,518,400
May 29, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	317,300
May 28, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	198,400
May 26, 2026	0.04	0.04	0.03	0.04	0.04	-	89,800
May 25, 2026	0.04	0.04	0.03	0.04	0.04	-	146,800
May 22, 2026	0.04	0.04	0.03	0.04	0.04	-	63,500
May 20, 2026	0.03	0.04	0.03	0.04	0.04	-	8,500
May 19, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	46,700
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	121,800
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	1,300
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-	1,600
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-	28,300
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-	143,400
May 11, 2026	0.04	0.04	0.03	0.04	0.04	-	63,700
May 8, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	130,800
May 7, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	5,600
May 6, 2026	0.04	0.04	0.03	0.04	0.04	-	51,500
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,400
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	64,100
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	358,500
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	60,700
Apr 28, 2026	0.04	0.04	0.03	0.04	0.04	-	81,800
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	94,300
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Apr 23, 2026	0.04	0.04	0.03	0.04	0.04	-	924,100
Apr 22, 2026	0.04	0.04	0.03	0.04	0.04	-	72,300
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	-	903,000
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	107,700
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	155,000
Apr 15, 2026	0.03	0.04	0.03	0.04	0.04	14.29%	432,800
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-	1,900
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-	520,100
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	100,300
Apr 9, 2026	0.03	0.04	0.03	0.03	0.03	-	20,600
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	11,600
Apr 3, 2026	0.03	0.04	0.03	0.04	0.04	-	5,100
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	21,400
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	210,100
Mar 31, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	2,124,500
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	42,800
Mar 27, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	21,900
Mar 26, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	5,200
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	339,300
Mar 24, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	157,700
Mar 19, 2026	0.03	0.04	0.03	0.03	0.03	-25.00%	300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.