Skip to main content
V.S. Industry Berhad (KLSE:VS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
-0.015 (-6.67%)
At close: Apr 28, 2026

V.S. Industry Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.230.210.230.23-93,538,000
Apr 24, 20260.210.230.210.230.239.76%71,335,400
Apr 23, 20260.210.210.200.210.21-21,203,400
Apr 22, 20260.210.220.210.210.21-51,163,200
Apr 21, 20260.200.220.200.210.217.89%134,176,200
Apr 20, 20260.200.200.190.190.19-2.56%30,866,900
Apr 17, 20260.200.200.190.200.20-40,966,300
Apr 16, 20260.200.210.190.200.20-67,396,100
Apr 15, 20260.190.200.190.200.205.41%57,958,700
Apr 14, 20260.190.190.180.190.192.78%42,850,100
Apr 13, 20260.190.190.180.180.18-5.26%45,459,700
Apr 10, 20260.190.200.190.190.19-33,755,700
Apr 9, 20260.200.200.190.190.19-2.56%49,304,400
Apr 8, 20260.200.200.190.200.205.41%72,578,100
Apr 7, 20260.200.210.180.190.19-2.63%85,553,500
Apr 6, 20260.180.200.170.190.195.56%126,469,400
Apr 3, 20260.190.190.180.180.18-2.70%131,504,700
Apr 2, 20260.210.210.180.190.19-7.50%221,472,100
Apr 1, 20260.220.220.190.200.20-2.44%194,635,200
Mar 31, 20260.220.220.200.210.21-4.65%70,242,700
Mar 30, 20260.220.230.210.220.22-8.51%66,427,100
Mar 27, 20260.290.290.230.240.24-17.54%179,808,700
Mar 26, 20260.290.300.280.290.29-22,221,200
Mar 25, 20260.290.300.280.290.29-41,231,000
Mar 24, 20260.290.290.280.290.29-1.72%32,428,400
Mar 19, 20260.300.300.290.290.29-3.33%20,591,200
Mar 18, 20260.300.310.300.300.30-43,834,400
Mar 17, 20260.290.300.280.300.305.26%48,823,500
Mar 16, 20260.290.300.290.290.29-1.72%31,202,700
Mar 13, 20260.300.310.290.290.29-4.92%76,136,000
Mar 12, 20260.300.310.290.310.313.39%32,963,200
Mar 11, 20260.300.300.290.300.30-16,560,700
Mar 10, 20260.290.300.290.300.301.72%33,267,800
Mar 9, 20260.300.310.280.290.29-6.45%53,202,700
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