V.S. Industry Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.59	0.61	0.58	0.60	0.60	1.69%	53,634,500
Sep 25, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	53,559,300
Sep 24, 2025	0.61	0.62	0.60	0.62	0.62	2.48%	35,766,600
Sep 23, 2025	0.62	0.63	0.61	0.61	0.61	-	33,175,200
Sep 22, 2025	0.60	0.64	0.59	0.61	0.61	1.68%	124,675,600
Sep 19, 2025	0.55	0.60	0.55	0.60	0.60	8.18%	108,845,300
Sep 18, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	53,220,000
Sep 17, 2025	0.54	0.58	0.53	0.56	0.56	1.83%	81,182,700
Sep 12, 2025	0.56	0.58	0.54	0.55	0.55	-0.91%	64,367,400
Sep 11, 2025	0.53	0.58	0.52	0.55	0.55	1.85%	135,731,300
Sep 10, 2025	0.64	0.64	0.52	0.54	0.54	-15.62%	148,137,200
Sep 9, 2025	0.67	0.67	0.63	0.64	0.64	-3.76%	24,758,700
Sep 8, 2025	0.68	0.69	0.66	0.67	0.67	-2.21%	10,419,600
Sep 4, 2025	0.67	0.69	0.67	0.68	0.68	0.74%	9,963,200
Sep 3, 2025	0.65	0.68	0.65	0.68	0.68	3.85%	14,568,300
Sep 2, 2025	0.67	0.68	0.65	0.65	0.65	-2.26%	11,461,100
Aug 29, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	15,548,600
Aug 28, 2025	0.68	0.69	0.67	0.68	0.68	0.75%	19,182,500
Aug 27, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	37,389,100
Aug 26, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	34,322,900
Aug 25, 2025	0.72	0.72	0.69	0.70	0.70	-1.42%	19,656,200
Aug 22, 2025	0.73	0.74	0.70	0.71	0.71	-2.76%	17,024,000
Aug 21, 2025	0.74	0.75	0.72	0.73	0.73	-2.03%	9,485,600
Aug 20, 2025	0.76	0.76	0.74	0.74	0.74	-3.27%	6,709,300
Aug 19, 2025	0.77	0.78	0.75	0.77	0.77	-1.92%	11,028,000
Aug 18, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	4,744,000
Aug 15, 2025	0.80	0.80	0.77	0.77	0.77	-3.14%	3,738,400
Aug 14, 2025	0.77	0.80	0.77	0.80	0.80	3.25%	4,678,300
Aug 13, 2025	0.77	0.78	0.76	0.77	0.77	0.65%	6,800,000
Aug 12, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	5,326,700
Aug 11, 2025	0.76	0.77	0.75	0.76	0.76	-	2,938,700
Aug 8, 2025	0.77	0.77	0.75	0.76	0.76	-2.58%	5,154,500
Aug 7, 2025	0.79	0.79	0.76	0.78	0.78	-2.52%	6,936,600
Aug 6, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	4,880,200
Aug 5, 2025	0.82	0.83	0.78	0.80	0.80	-1.84%	7,526,000
Aug 4, 2025	0.80	0.82	0.79	0.82	0.82	1.24%	4,512,300
Aug 1, 2025	0.83	0.84	0.80	0.81	0.81	-	16,761,700
Jul 31, 2025	0.73	0.85	0.73	0.81	0.81	10.27%	40,194,600
Jul 30, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	6,618,900
Jul 29, 2025	0.73	0.74	0.73	0.74	0.74	-0.68%	8,741,800
Jul 28, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	9,104,500
Jul 25, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	6,923,900
Jul 24, 2025	0.77	0.78	0.74	0.75	0.75	-1.97%	22,747,000
Jul 23, 2025	0.78	0.80	0.76	0.76	0.76	-1.94%	20,274,300
Jul 22, 2025	0.79	0.80	0.77	0.78	0.78	-1.90%	4,912,000
Jul 21, 2025	0.79	0.81	0.79	0.79	0.79	-	3,543,700
Jul 18, 2025	0.83	0.83	0.79	0.79	0.79	-4.24%	5,374,200
Jul 17, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	7,111,400
Jul 16, 2025	0.83	0.84	0.82	0.83	0.83	-	5,759,500
Jul 15, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	6,979,000