U.S. markets close in 2 hours 22 minutes

VS Industry Berhad (6963.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.9800-0.0100 (-0.33%)
At close: 4:58PM MYT
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 20212.99003.02002.95002.98002.98008,249,200
Mar 02, 20212.98003.00002.89002.99002.990013,151,000
Mar 01, 20213.05003.05002.93002.95002.950011,255,300
Feb 26, 20212.98003.13002.90003.00003.000028,970,900
Feb 25, 20212.93003.11002.92003.04003.040022,613,900
Feb 24, 20212.97003.01002.86002.88002.880010,072,700
Feb 23, 20212.98003.02002.92002.95002.95006,675,200
Feb 22, 20212.91003.04002.91002.95002.950015,052,300
Feb 19, 20212.90002.95002.86002.90002.90008,487,400
Feb 18, 20212.99002.99002.89002.90002.90009,304,900
Feb 17, 20213.08003.08002.98002.99002.99006,260,400
Feb 17, 20210.012 Dividend
Feb 16, 20213.04003.07002.99003.05003.03805,436,300
Feb 15, 20213.07003.12003.01003.02003.00818,645,800
Feb 11, 20212.94003.08002.91003.05003.03809,031,700
Feb 10, 20212.85002.97002.83002.96002.948415,026,500
Feb 09, 20212.90002.96002.83002.83002.818915,219,700
Feb 08, 20212.93003.00002.87002.90002.888619,280,000
Feb 05, 20212.69002.92002.69002.91002.898627,059,100
Feb 04, 20212.71002.75002.68002.70002.68949,061,400
Feb 03, 20212.72002.77002.71002.71002.69938,359,500
Feb 02, 20212.74002.84002.68002.70002.689427,446,700
Jan 29, 20212.69002.75002.64002.74002.729210,084,800
Jan 27, 20212.67002.75002.66002.73002.719314,528,200
Jan 26, 20212.63002.66002.59002.65002.63966,139,500
Jan 25, 20212.71002.71002.58002.62002.609712,072,800
Jan 22, 20212.72002.74002.68002.73002.71934,852,000
Jan 21, 20212.75002.78002.66002.72002.709315,011,000
Jan 21, 20210.008 Dividend
Jan 20, 20212.64002.75002.62002.73002.711319,123,400
Jan 19, 20212.61002.67002.54002.63002.612017,097,400
Jan 18, 20212.60002.64002.58002.60002.582211,421,900
Jan 15, 20212.55002.64002.52002.60002.582210,726,300
Jan 14, 20212.57002.59002.51002.55002.53257,157,200
Jan 13, 20212.51002.57002.46002.56002.542516,412,700
Jan 12, 20212.37002.55002.31002.50002.482912,406,700
Jan 11, 20212.32002.41002.23002.37002.353826,509,800
Jan 08, 20212.38002.42002.31002.31002.294216,321,500
Jan 07, 20212.48002.48002.33002.40002.383617,646,000
Jan 06, 20212.53002.56002.47002.48002.46308,694,000
Jan 05, 20212.60002.60002.52002.52002.50275,547,700
Jan 04, 20212.59002.62002.54002.60002.58223,448,400
Dec 31, 20202.60002.66002.59002.59002.57225,527,800
Dec 30, 20202.55002.62002.54002.58002.56233,907,500
Dec 29, 20202.61002.61002.54002.55002.53253,980,000
Dec 28, 20202.66002.68002.60002.61002.59213,290,700
Dec 24, 20202.58002.66002.57002.65002.63189,213,900
Dec 23, 20202.53002.60002.51002.58002.56238,647,200
Dec 22, 20202.50002.55002.44002.54002.52268,415,800
Dec 21, 20202.57002.58002.50002.52002.50279,211,800
Dec 18, 20202.64002.66002.51002.56002.542517,987,800
Dec 17, 20202.71002.73002.60002.63002.612019,787,200
Dec 16, 20202.65002.71002.61002.70002.681512,882,000
Dec 15, 20202.59002.64002.57002.63002.61206,601,600
Dec 14, 20202.60002.70002.56002.60002.582212,017,900
Dec 11, 20202.65002.65002.56002.60002.582210,922,200
Dec 10, 20202.64002.66002.61002.63002.61207,910,700
Dec 09, 20202.65002.70002.62002.64002.62198,145,300
Dec 08, 20202.62002.68002.61002.64002.62196,700,300
Dec 07, 20202.67002.73002.60002.61002.59214,397,700
Dec 04, 20202.79002.79002.64002.70002.681515,906,800
Dec 03, 20202.64002.78002.63002.76002.741125,295,900
Dec 02, 20202.45002.65002.44002.64002.621934,720,300
Dec 01, 20202.38002.45002.38002.43002.41334,315,500
Nov 30, 20202.40002.45002.35002.35002.33396,807,900
Nov 27, 20202.36002.40002.34002.40002.38364,641,100
Nov 26, 20202.34002.38002.33002.35002.33394,194,600
Nov 25, 20202.36002.38002.33002.33002.31405,004,100
Nov 24, 20202.39002.39002.35002.36002.34385,830,200
Nov 23, 20202.41002.43002.38002.38002.36375,894,300
Nov 20, 20202.37002.43002.35002.40002.38369,442,200
Nov 19, 20202.40002.40002.35002.35002.33394,292,900
Nov 18, 20202.38002.42002.35002.40002.38367,184,600
Nov 17, 20202.37002.42002.34002.39002.37369,110,600
Nov 16, 20202.37002.42002.37002.38002.36376,807,100
Nov 13, 20202.35002.46002.34002.36002.343814,312,900
Nov 12, 20202.40002.41002.33002.35002.33396,609,700
Nov 11, 20202.34002.41002.30002.38002.36379,048,600
Nov 10, 20202.39002.40002.30002.34002.324012,622,400
Nov 09, 20202.44002.47002.37002.37002.35387,359,300
Nov 06, 20202.50002.50002.41002.44002.423315,243,000
Nov 05, 20202.41002.49002.40002.48002.463013,190,200
Nov 04, 20202.36002.41002.34002.38002.36379,274,900
Nov 03, 20202.32002.37002.31002.35002.33399,900,300
Nov 02, 20202.34002.34002.26002.32002.30415,445,500
Oct 30, 20202.34002.34002.25002.34002.324012,353,100
Oct 28, 20202.35002.37002.32002.34002.32405,580,600
Oct 27, 20202.36002.38002.33002.35002.33393,994,800
Oct 26, 20202.36002.40002.31002.36002.343813,503,400
Oct 23, 20202.41002.44002.34002.36002.343817,728,400
Oct 22, 20202.42002.47002.39002.40002.383617,769,600
Oct 21, 20202.46002.47002.41002.43002.413312,185,400
Oct 20, 20202.45002.50002.41002.46002.443121,158,300
Oct 19, 20202.50002.50002.41002.45002.433228,579,100
Oct 16, 20202.50002.56002.46002.52002.502738,994,500
Oct 15, 20202.34002.52002.32002.50002.482953,850,700
Oct 14, 20202.40002.42002.30002.33002.314028,856,800
Oct 14, 20200.008 Dividend
Oct 13, 20202.41002.42002.35002.38002.355710,904,100
Oct 12, 20202.38002.46002.37002.39002.365623,861,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...