V.S. Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.49	0.47	0.47	0.47	2.17%	63,130,700
Dec 4, 2025	0.46	0.47	0.45	0.46	0.46	-	20,410,100
Dec 3, 2025	0.45	0.47	0.44	0.46	0.46	3.37%	32,254,100
Dec 2, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	19,306,200
Dec 1, 2025	0.45	0.46	0.43	0.45	0.45	-	21,599,000
Nov 28, 2025	0.48	0.49	0.45	0.45	0.45	-5.26%	36,237,100
Nov 27, 2025	0.48	0.49	0.47	0.48	0.48	-1.04%	37,894,800
Nov 26, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	37,694,600
Nov 25, 2025	0.47	0.50	0.47	0.48	0.48	1.06%	44,461,400
Nov 24, 2025	0.46	0.48	0.45	0.47	0.47	4.44%	51,994,900
Nov 21, 2025	0.43	0.47	0.42	0.45	0.45	2.27%	60,605,400
Nov 20, 2025	0.45	0.46	0.42	0.44	0.44	-1.12%	74,746,900
Nov 19, 2025	0.47	0.48	0.43	0.45	0.45	-5.32%	101,286,800
Nov 18, 2025	0.50	0.51	0.47	0.47	0.47	-6.93%	68,153,300
Nov 17, 2025	0.51	0.51	0.50	0.51	0.51	-	30,342,100
Nov 14, 2025	0.50	0.52	0.49	0.51	0.51	-	34,973,300
Nov 13, 2025	0.47	0.52	0.47	0.51	0.51	7.45%	75,894,100
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-	8,571,900
Nov 11, 2025	0.46	0.49	0.46	0.47	0.47	3.30%	34,735,900
Nov 10, 2025	0.46	0.47	0.46	0.46	0.46	-1.09%	18,473,100
Nov 7, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	9,475,100
Nov 6, 2025	0.47	0.47	0.45	0.47	0.47	-	30,440,900
Nov 5, 2025	0.46	0.47	0.45	0.47	0.47	-	25,051,300
Nov 4, 2025	0.49	0.49	0.46	0.47	0.47	-4.12%	47,957,100
Nov 3, 2025	0.50	0.51	0.48	0.49	0.49	-2.02%	21,720,500
Oct 31, 2025	0.51	0.51	0.49	0.50	0.50	-2.94%	45,223,400
Oct 30, 2025	0.52	0.52	0.50	0.51	0.51	-	17,503,300
Oct 29, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	22,993,200
Oct 28, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	21,359,700
Oct 27, 2025	0.54	0.55	0.53	0.53	0.53	-0.94%	22,649,400
Oct 24, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	21,927,800
Oct 23, 2025	0.52	0.53	0.52	0.52	0.52	0.97%	15,077,900
Oct 22, 2025	0.53	0.53	0.51	0.52	0.52	-1.90%	17,473,300
Oct 21, 2025	0.52	0.54	0.52	0.53	0.53	2.94%	32,946,200
Oct 17, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	49,095,700
Oct 16, 2025	0.54	0.54	0.52	0.53	0.53	-1.87%	45,195,800
Oct 15, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	38,453,200
Oct 14, 2025	0.57	0.57	0.53	0.53	0.53	-5.36%	55,827,800
Oct 13, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	26,743,300
Oct 10, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	51,376,300
Oct 9, 2025	0.56	0.58	0.55	0.57	0.57	1.80%	42,510,500
Oct 8, 2025	0.56	0.56	0.55	0.56	0.56	-	37,645,700
Oct 7, 2025	0.56	0.57	0.55	0.56	0.56	0.91%	53,331,200
Oct 6, 2025	0.57	0.58	0.55	0.55	0.55	-3.51%	64,984,600
Oct 3, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	84,547,900
Oct 2, 2025	0.61	0.66	0.60	0.60	0.60	-	149,266,800
Oct 1, 2025	0.59	0.62	0.58	0.60	0.60	1.69%	57,489,500
Sep 30, 2025	0.59	0.61	0.57	0.59	0.59	1.72%	65,490,700
Sep 29, 2025	0.61	0.61	0.58	0.58	0.58	-3.33%	34,654,500
Sep 26, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	53,634,500