Vsolar Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.04	0.04	0.04	0.04	0.04	-	16,800
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	-	4,100
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	80,200
Oct 28, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	387,900
Oct 27, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	1,225,200
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	-	14,900
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	37,300
Oct 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	324,000
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
Oct 16, 2026	0.04	0.04	0.03	0.04	0.04	-	52,600
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-	122,200
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	50,200
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	171,500
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,487,600
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	455,900
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	60,300
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	187,400
Oct 5, 2026	0.04	0.05	0.04	0.04	0.04	-	433,000
Oct 2, 2026	0.04	0.05	0.04	0.04	0.04	-	154,200
Oct 1, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	1,869,200
Sep 30, 2026	0.05	0.05	0.04	0.05	0.05	-	182,300
Sep 29, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	3,448,100
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-	18,300
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-	400
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	38,900
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	730,200
Sep 22, 2026	0.03	0.04	0.03	0.04	0.04	-	199,300
Sep 21, 2026	0.03	0.04	0.03	0.04	0.04	-	68,900
Sep 17, 2026	0.04	0.04	0.03	0.04	0.04	-	237,100
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	241,200
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	619,000
Sep 11, 2026	0.04	0.04	0.03	0.04	0.04	-	1,750,300
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,613,500
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	650,500
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	45,200
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	30,500
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-	629,100
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-	270,000
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-	175,100
Sep 1, 2026	0.04	0.05	0.04	0.04	0.04	-	130,700
Aug 28, 2026	0.04	0.05	0.04	0.04	0.04	-	25,600
Aug 27, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	612,100
Aug 26, 2026	0.05	0.05	0.05	0.05	0.05	-	100
Aug 24, 2026	0.04	0.05	0.04	0.05	0.05	-	3,700
Aug 21, 2026	0.04	0.05	0.04	0.05	0.05	-	5,500
Aug 20, 2026	0.04	0.05	0.04	0.05	0.05	-	469,200
Aug 19, 2026	0.05	0.05	0.05	0.05	0.05	-	21,000
Aug 18, 2026	0.05	0.05	0.04	0.05	0.05	-	1,067,500