Vsolar Group Bhd. (0066) Historical Prices

Time Period

Events

MY:0066 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	100,700	0.25
Nov 10, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	18,100	0.04
Nov 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Nov 06, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	201,200	0.49
Nov 05, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	43,700	0.11
Nov 04, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Nov 03, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Nov 02, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	16,800	0.04
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	4,100	0.01
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	80,200	0.19
Oct 28, 2026	0.04	0.05	0.04	0.05	0.05	+12.50%	387,900	0.95
Oct 27, 2026	0.04	0.05	0.04	0.04	0.04	+14.29%	1,225,200	3.13
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	14,900	0.04
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	37,300	0.09
Oct 22, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	324,000	0.83
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	70,000	0.18
Oct 20, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	0	0.00
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	70,000	0.18
Oct 16, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	52,600	0.14
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	122,200	0.32
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	50,200	0.13
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	171,500	0.44
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,487,600	4.07
Oct 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	455,900	1.27
Oct 08, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	5,000	0.01
Oct 07, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	60,300	0.17
Oct 06, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	187,400	0.52
Oct 05, 2026	0.04	0.05	0.04	0.04	0.04	0.00%	433,000	1.21
Oct 02, 2026	0.04	0.05	0.04	0.04	0.04	0.00%	154,200	0.44
Oct 01, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	1,869,200	5.71
Sep 30, 2026	0.05	0.05	0.04	0.05	0.05	0.00%	182,300	0.52
Sep 29, 2026	0.04	0.05	0.04	0.05	0.05	+28.57%	3,448,100	11.17
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	18,300	0.06
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	400	0.00
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	38,900	0.12
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	730,200	2.33
Sep 22, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	199,300	0.64
Sep 21, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	68,900	0.22
Sep 18, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	0	0.00
Sep 17, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	237,100	0.77
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	241,200	0.79
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	619,000	2.09
Sep 11, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	1,750,300	6.44
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,613,500	6.49
Sep 09, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	650,500	2.71
Sep 08, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	45,200	0.17
Sep 07, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	30,500	0.11
Sep 04, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	629,100	2.36
Sep 03, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	270,000	1.03

Vsolar Group Bhd. historical prices

Vsolar Group Bhd. (0066) Historical Prices

Become an Expert with TipRanks Premium