Skip to main content
V.S. Industry Berhad (KLSE:VS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.470
+0.010 (2.17%)
At close: Dec 5, 2025

V.S. Industry Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.470.470.472.17%63,130,700
Dec 4, 20250.460.470.450.460.46-20,410,100
Dec 3, 20250.450.470.440.460.463.37%32,254,100
Dec 2, 20250.450.450.440.450.45-1.11%19,306,200
Dec 1, 20250.450.460.430.450.45-21,599,000
Nov 28, 20250.480.490.450.450.45-5.26%36,237,100
Nov 27, 20250.480.490.470.480.48-1.04%37,894,800
Nov 26, 20250.480.490.470.480.481.05%37,694,600
Nov 25, 20250.470.500.470.480.481.06%44,461,400
Nov 24, 20250.460.480.450.470.474.44%51,994,900
Nov 21, 20250.430.470.420.450.452.27%60,605,400
Nov 20, 20250.450.460.420.440.44-1.12%74,746,900
Nov 19, 20250.470.480.430.450.45-5.32%101,286,800
Nov 18, 20250.500.510.470.470.47-6.93%68,153,300
Nov 17, 20250.510.510.500.510.51-30,342,100
Nov 14, 20250.500.520.490.510.51-34,973,300
Nov 13, 20250.470.520.470.510.517.45%75,894,100
Nov 12, 20250.480.480.470.470.47-8,571,900
Nov 11, 20250.460.490.460.470.473.30%34,735,900
Nov 10, 20250.460.470.460.460.46-1.09%18,473,100
Nov 7, 20250.470.470.460.460.46-1.08%9,475,100
Nov 6, 20250.470.470.450.470.47-30,440,900
Nov 5, 20250.460.470.450.470.47-25,051,300
Nov 4, 20250.490.490.460.470.47-4.12%47,957,100
Nov 3, 20250.500.510.480.490.49-2.02%21,720,500
Oct 31, 20250.510.510.490.500.50-2.94%45,223,400
Oct 30, 20250.520.520.500.510.51-17,503,300
Oct 29, 20250.520.530.510.510.51-1.92%22,993,200
Oct 28, 20250.530.530.520.520.52-0.95%21,359,700
Oct 27, 20250.540.550.530.530.53-0.94%22,649,400
Oct 24, 20250.520.540.520.530.531.92%21,927,800
Oct 23, 20250.520.530.520.520.520.97%15,077,900
Oct 22, 20250.530.530.510.520.52-1.90%17,473,300
Oct 21, 20250.520.540.520.530.532.94%32,946,200
Oct 17, 20250.530.530.510.510.51-2.86%49,095,700
Oct 16, 20250.540.540.520.530.53-1.87%45,195,800
Oct 15, 20250.540.550.530.540.540.94%38,453,200
Oct 14, 20250.570.570.530.530.53-5.36%55,827,800
Oct 13, 20250.560.570.560.560.56-1.75%26,743,300
Oct 10, 20250.570.580.560.570.570.88%51,376,300
Oct 9, 20250.560.580.550.570.571.80%42,510,500
Oct 8, 20250.560.560.550.560.56-37,645,700
Oct 7, 20250.560.570.550.560.560.91%53,331,200
Oct 6, 20250.570.580.550.550.55-3.51%64,984,600
Oct 3, 20250.610.610.570.570.57-5.00%84,547,900
Oct 2, 20250.610.660.600.600.60-149,266,800
Oct 1, 20250.590.620.580.600.601.69%57,489,500
Sep 30, 20250.590.610.570.590.591.72%65,490,700
Sep 29, 20250.610.610.580.580.58-3.33%34,654,500
Sep 26, 20250.590.610.580.600.601.69%53,634,500
Sep 25, 20250.620.620.590.590.59-4.84%53,559,300
Sep 24, 20250.610.620.600.620.622.48%35,766,600
Sep 23, 20250.620.630.610.610.61-33,175,200
Sep 22, 20250.600.640.590.610.611.68%124,675,600
Sep 19, 20250.550.600.550.600.608.18%108,845,300
Sep 18, 20250.560.570.550.550.55-0.90%53,220,000
Sep 17, 20250.540.580.530.560.561.83%81,182,700
Sep 12, 20250.560.580.540.550.55-0.91%64,367,400
Sep 11, 20250.530.580.520.550.551.85%135,731,300
Sep 10, 20250.640.640.520.540.54-15.62%148,137,200
Sep 9, 20250.670.670.630.640.64-3.76%24,758,700
Sep 8, 20250.680.690.660.670.67-2.21%10,419,600
Sep 4, 20250.670.690.670.680.680.74%9,963,200
Sep 3, 20250.650.680.650.680.683.85%14,568,300
Sep 2, 20250.670.680.650.650.65-2.26%11,461,100
Aug 29, 20250.680.680.660.670.67-1.48%15,548,600
Aug 28, 20250.680.690.670.680.680.75%19,182,500
Aug 27, 20250.690.690.660.670.67-2.90%37,389,100
Aug 26, 20250.690.700.680.690.69-0.72%34,322,900
Aug 25, 20250.720.720.690.700.70-1.42%19,656,200
Aug 22, 20250.730.740.700.710.71-2.76%17,024,000
Aug 21, 20250.740.750.720.730.73-2.03%9,485,600
Aug 20, 20250.760.760.740.740.74-3.27%6,709,300
Aug 19, 20250.770.780.750.770.77-1.92%11,028,000
Aug 18, 20250.770.780.760.780.781.30%4,744,000
Aug 15, 20250.800.800.770.770.77-3.14%3,738,400
Aug 14, 20250.770.800.770.800.803.25%4,678,300
Aug 13, 20250.770.780.760.770.770.65%6,800,000
Aug 12, 20250.760.770.760.770.771.32%5,326,700
Aug 11, 20250.760.770.750.760.76-2,938,700
Aug 8, 20250.770.770.750.760.76-2.58%5,154,500
Aug 7, 20250.790.790.760.780.78-2.52%6,936,600
Aug 6, 20250.800.810.790.800.80-0.63%4,880,200
Aug 5, 20250.820.830.780.800.80-1.84%7,526,000
Aug 4, 20250.800.820.790.820.821.24%4,512,300
Aug 1, 20250.830.840.800.810.81-16,761,700
Jul 31, 20250.730.850.730.810.8110.27%40,194,600
Jul 30, 20250.730.740.720.730.73-0.68%6,618,900
Jul 29, 20250.730.740.730.740.74-0.68%8,741,800
Jul 28, 20250.750.750.730.740.74-1.33%9,104,500
Jul 25, 20250.750.760.740.750.750.67%6,923,900
Jul 24, 20250.770.780.740.750.75-1.97%22,747,000
Jul 23, 20250.780.800.760.760.76-1.94%20,274,300
Jul 22, 20250.790.800.770.780.78-1.90%4,912,000
Jul 21, 20250.790.810.790.790.79-3,543,700
Jul 18, 20250.830.830.790.790.79-4.24%5,374,200
Jul 17, 20250.830.840.820.830.83-0.60%7,111,400
Jul 16, 20250.830.840.820.830.83-5,759,500
Jul 15, 20250.840.850.830.830.83-1.19%6,979,000
Jul 14, 20250.840.850.830.840.84-3,251,600