Skip to main content
V.S. Industry Berhad (KLSE:VS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.290
-0.020 (-6.45%)
At close: Mar 9, 2026

V.S. Industry Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.320.300.310.31-1.59%41,595,700
Mar 5, 20260.330.330.310.320.32-1.56%28,282,200
Mar 4, 20260.340.340.320.320.32-4.48%48,619,400
Mar 3, 20260.350.360.330.340.34-2.90%51,135,000
Mar 2, 20260.340.360.340.350.35-37,484,100
Feb 27, 20260.370.370.340.350.35-5.48%125,904,600
Feb 26, 20260.380.380.360.370.37-3.95%29,654,700
Feb 25, 20260.390.390.380.380.38-1.30%20,367,200
Feb 24, 20260.390.390.380.390.39-25,925,600
Feb 23, 20260.400.410.390.390.39-1.28%40,958,000
Feb 20, 20260.400.400.380.390.39-1.27%27,103,200
Feb 19, 20260.400.400.390.400.401.28%12,678,900
Feb 16, 20260.390.400.380.390.39-25,343,500
Feb 13, 20260.400.400.390.390.39-3.70%24,997,400
Feb 12, 20260.420.420.400.410.41-2.41%19,584,400
Feb 11, 20260.410.420.410.420.421.22%9,655,300
Feb 10, 20260.420.430.410.410.41-2.38%12,375,800
Feb 9, 20260.410.420.410.420.425.00%20,874,500
Feb 6, 20260.400.410.390.400.401.27%15,763,300
Feb 5, 20260.420.420.390.400.40-4.82%39,302,000
Feb 4, 20260.430.430.410.420.42-2.35%20,139,100
Feb 3, 20260.430.430.420.430.431.19%7,860,700
Jan 30, 20260.430.440.420.420.42-1.18%24,180,900
Jan 29, 20260.440.440.420.430.43-1.16%35,397,500
Jan 28, 20260.440.450.430.430.43-1.15%51,520,400
Jan 27, 20260.460.460.440.440.44-2.25%46,947,400
Jan 26, 20260.460.460.450.450.45-3.26%42,524,900
Jan 23, 20260.470.480.460.460.46-2.13%25,251,500
Jan 22, 20260.470.470.460.470.47-20,798,500
Jan 21, 20260.460.470.460.470.472.17%21,599,200
Jan 20, 20260.480.480.460.460.46-4.17%49,218,400
Jan 19, 20260.480.490.480.480.48-32,459,700
Jan 16, 20260.490.490.480.480.48-15,099,600
Jan 15, 20260.490.510.480.480.48-1.03%79,554,700
Jan 14, 20260.480.490.480.490.492.11%38,503,100
Jan 13, 20260.490.500.470.480.48-3.06%42,246,700
Jan 12, 20260.490.500.480.490.49-31,215,800
Jan 9, 20260.490.500.480.490.492.08%74,852,500
Jan 8, 20260.490.490.480.480.48-1.03%38,728,400
Jan 7, 20260.490.490.470.490.481.04%31,771,300
Jan 6, 20260.480.500.470.480.481.05%50,642,900
Jan 5, 20260.470.480.470.480.472.15%17,825,800
Jan 2, 20260.480.490.470.470.46-4.12%23,385,000
Dec 31, 20250.480.490.470.490.482.11%19,585,500
Dec 30, 20250.480.490.470.480.47-1.04%15,033,900
Dec 29, 20250.480.490.470.480.481.05%17,838,900
Dec 26, 20250.500.500.480.480.47-4.04%37,870,000
Dec 24, 20250.510.520.500.500.49-1.98%29,152,400
Dec 23, 20250.480.510.480.510.505.21%65,979,200
Dec 22, 20250.490.490.480.480.48-2.04%34,654,400
Dec 19, 20250.500.500.480.490.49-1.01%45,620,700
Dec 18, 20250.480.500.470.500.493.13%43,365,400
Dec 17, 20250.480.500.480.480.48-1.03%42,088,600
Dec 16, 20250.520.520.480.490.48-5.83%42,170,200
Dec 15, 20250.540.540.510.520.51-4.63%44,532,800
Dec 12, 20250.520.550.520.540.543.85%47,819,500
Dec 11, 20250.500.530.500.520.524.00%53,190,800
Dec 10, 20250.480.510.470.500.505.26%40,299,000
Dec 9, 20250.460.480.460.480.473.26%26,012,500
Dec 8, 20250.480.480.460.460.46-2.13%25,021,900
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, 20250.450.450.440.450.44-1.11%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, 20250.480.490.470.480.47-1.04%37,894,800
Nov 26, 20250.480.490.470.480.481.05%37,694,600
Nov 25, 20250.470.500.470.480.471.06%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, 20250.470.480.430.450.44-5.32%101,286,800
Nov 18, 20250.500.510.470.470.47-6.93%68,153,300
Nov 17, 20250.510.510.500.510.50-30,342,100
Nov 14, 20250.500.520.490.510.50-34,973,300
Nov 13, 20250.470.520.470.510.507.45%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, 20250.460.470.460.460.45-1.09%18,473,100
Nov 7, 20250.470.470.460.460.46-1.08%9,475,100
Nov 6, 20250.470.470.450.470.46-30,440,900
Nov 5, 20250.460.470.450.470.46-25,051,300
Nov 4, 20250.490.490.460.470.46-4.12%47,957,100
Nov 3, 20250.500.510.480.490.48-2.02%21,720,500
Oct 31, 20250.510.510.490.500.49-2.94%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, 20250.540.550.530.530.52-0.94%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, 20250.530.530.510.520.51-1.90%17,473,300
Oct 21, 20250.520.540.520.530.522.94%32,946,200
Oct 17, 20250.530.530.510.510.51-2.86%49,095,700
Oct 16, 20250.540.540.520.530.52-1.87%45,195,800
Oct 15, 20250.540.550.530.540.530.94%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