VS Industry Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.330	0.330	0.310	0.330	0.330	70,278,200
2026-10-22	0.350	0.355	0.325	0.330	0.330	54,275,100
2026-10-21	0.335	0.350	0.335	0.345	0.345	42,410,700
2026-10-20	0.340	0.345	0.325	0.330	0.330	67,898,600
2026-10-19	0.335	0.345	0.320	0.340	0.340	80,731,300
2026-10-16	0.335	0.355	0.330	0.340	0.340	60,396,600
2026-10-15	0.330	0.340	0.325	0.330	0.330	57,761,000
2026-10-14	0.335	0.345	0.330	0.340	0.340	51,405,200
2026-10-13	0.325	0.345	0.315	0.340	0.340	84,349,100
2026-10-12	0.350	0.365	0.315	0.325	0.325	147,934,000
2026-10-09	0.335	0.350	0.330	0.345	0.345	66,947,300
2026-10-08	0.325	0.350	0.320	0.330	0.330	106,020,800
2026-10-07	0.330	0.345	0.320	0.325	0.325	103,633,297
2026-10-06	0.325	0.335	0.310	0.330	0.330	74,921,900
2026-10-05	0.290	0.335	0.290	0.320	0.320	157,439,200
2026-10-02	0.270	0.290	0.270	0.290	0.290	66,789,700
2026-10-01	0.280	0.295	0.265	0.270	0.270	162,220,300
2026-09-30	0.235	0.285	0.230	0.280	0.280	201,181,200
2026-09-29	0.240	0.245	0.235	0.235	0.235	25,648,600
2026-09-28	0.240	0.245	0.235	0.240	0.240	28,647,000
2026-09-25	0.235	0.245	0.235	0.235	0.235	16,485,900
2026-09-24	0.255	0.255	0.235	0.235	0.235	44,353,801

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.