VS MEDIA Holdings Limited (VSME)

VS MEDIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.89	0.92	0.88	0.89	0.89	-8.15%	87,303
May 28, 2026	0.86	0.99	0.83	0.97	0.97	11.56%	266,927
May 27, 2026	0.87	0.92	0.85	0.87	0.87	-5.46%	20,046
May 26, 2026	0.94	0.94	0.90	0.92	0.92	-12.40%	50,093
May 22, 2026	0.86	1.07	0.80	1.05	1.05	29.18%	587,663
May 21, 2026	0.82	0.83	0.80	0.81	0.81	-0.63%	16,768
May 20, 2026	0.83	0.83	0.80	0.82	0.82	-4.86%	69,608
May 19, 2026	0.88	0.89	0.83	0.86	0.86	-4.46%	18,464
May 18, 2026	0.88	0.90	0.87	0.90	0.90	1.57%	25,949
May 15, 2026	0.82	0.91	0.82	0.89	0.89	2.70%	19,858
May 14, 2026	0.86	0.88	0.82	0.86	0.86	-1.11%	39,428
May 13, 2026	0.85	0.88	0.76	0.87	0.87	0.15%	125,633
May 12, 2026	0.89	0.90	0.87	0.87	0.87	-3.76%	37,211
May 11, 2026	0.90	0.92	0.88	0.91	0.91	-1.63%	50,209
May 8, 2026	0.91	0.93	0.90	0.92	0.92	-0.64%	78,644
May 7, 2026	0.92	0.94	0.92	0.93	0.93	0.26%	32,782
May 6, 2026	0.93	0.93	0.90	0.92	0.92	-2.99%	138,351
May 5, 2026	0.97	0.98	0.93	0.95	0.95	-3.84%	139,535
May 4, 2026	0.94	1.02	0.94	0.99	0.99	-0.72%	523,797
May 1, 2026	1.07	1.12	0.98	1.00	1.00	2.80%	626,854
Apr 30, 2026	1.03	1.20	0.97	0.97	0.97	4.54%	11,215,583
Apr 29, 2026	0.96	0.96	0.92	0.93	0.93	-3.35%	3,608,118
Apr 28, 2026	0.96	0.98	0.95	0.96	0.96	-3.04%	8,592
Apr 27, 2026	0.95	1.01	0.92	0.99	0.99	3.15%	39,988
Apr 24, 2026	0.94	0.98	0.90	0.96	0.96	-0.40%	71,090
Apr 23, 2026	0.94	1.00	0.92	0.96	0.96	-1.63%	113,061
Apr 22, 2026	0.91	0.98	0.90	0.98	0.98	4.31%	105,862
Apr 21, 2026	0.96	1.00	0.92	0.94	0.94	-5.53%	38,340
Apr 20, 2026	0.89	1.15	0.89	0.99	0.99	8.49%	214,911
Apr 17, 2026	0.91	0.94	0.87	0.92	0.92	-1.95%	88,087
Apr 16, 2026	0.98	0.98	0.90	0.93	0.93	-3.51%	45,755
Apr 15, 2026	0.97	1.00	0.92	0.97	0.97	-3.12%	80,427
Apr 14, 2026	0.98	1.00	0.94	1.00	1.00	1.20%	42,176
Apr 13, 2026	0.96	1.00	0.88	0.99	0.99	6.08%	140,840
Apr 10, 2026	1.01	1.02	0.89	0.93	0.93	0.55%	128,364
Apr 9, 2026	1.10	1.13	0.87	0.93	0.93	-14.22%	493,262
Apr 8, 2026	0.89	1.23	0.71	1.08	1.08	43.60%	22,294,936
Apr 7, 2026	0.93	0.93	0.68	0.75	0.75	-19.14%	99,163
Apr 6, 2026	0.96	1.00	0.92	0.93	0.93	-6.99%	19,199
Apr 2, 2026	1.03	1.03	1.00	1.00	1.00	-	9,756
Apr 1, 2026	1.00	1.01	1.00	1.00	1.00	-	8,374
Mar 31, 2026	1.01	1.04	1.00	1.00	1.00	-0.99%	15,289
Mar 30, 2026	1.02	1.10	1.00	1.01	1.01	-1.00%	14,765
Mar 27, 2026	1.05	1.06	1.02	1.02	1.02	0.02%	15,681
Mar 26, 2026	1.06	1.07	1.01	1.02	1.02	-2.86%	41,817
Mar 25, 2026	1.02	1.08	1.01	1.05	1.05	-2.30%	14,785
Mar 24, 2026	1.08	1.08	1.08	1.08	1.07	-0.49%	10,222
Mar 23, 2026	1.09	1.19	1.06	1.08	1.08	-3.57%	26,329
Mar 20, 2026	1.11	1.15	1.08	1.12	1.12	2.75%	16,599
Mar 19, 2026	1.11	1.15	1.06	1.09	1.09	-5.22%	32,224

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.