V.S. Industry Bhd. (6963) Historical Prices

Time Period

Events

MY:6963 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	50,877,602	1.11
Nov 10, 2026	0.31	0.31	0.30	0.31	0.31	+3.39%	36,682,000	0.81
Nov 09, 2026	0.30	0.31	0.29	0.30	0.30	+0.00%	0	0.00
Nov 06, 2026	0.31	0.31	0.29	0.30	0.30	-7.81%	93,179,102	2.07
Nov 05, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	43,781,602	0.97
Nov 04, 2026	0.34	0.34	0.32	0.34	0.34	+1.52%	40,282,398	0.90
Nov 03, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	34,464,500	0.77
Nov 02, 2026	0.33	0.34	0.33	0.34	0.34	+1.52%	33,893,199	0.75
Oct 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	38,809,500	0.87
Oct 29, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	39,536,000	0.88
Oct 28, 2026	0.35	0.36	0.35	0.36	0.36	+2.90%	54,421,400	1.22
Oct 27, 2026	0.34	0.36	0.34	0.35	0.35	+2.99%	55,763,000	1.26
Oct 26, 2026	0.33	0.34	0.32	0.34	0.34	+1.52%	28,034,100	0.63
Oct 23, 2026	0.33	0.33	0.31	0.33	0.33	+0.00%	70,278,200	1.55
Oct 22, 2026	0.35	0.36	0.33	0.33	0.33	-4.35%	54,275,100	1.18
Oct 21, 2026	0.34	0.35	0.34	0.35	0.35	+4.55%	42,410,700	0.92
Oct 20, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	67,898,600	1.45
Oct 19, 2026	0.34	0.35	0.32	0.34	0.34	+0.00%	80,731,300	1.68
Oct 16, 2026	0.34	0.36	0.33	0.34	0.34	+3.03%	60,396,600	1.24
Oct 15, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	57,761,000	1.19
Oct 14, 2026	0.34	0.35	0.33	0.34	0.34	+0.00%	51,405,200	1.06
Oct 13, 2026	0.33	0.35	0.32	0.34	0.34	+4.62%	84,349,100	1.73
Oct 12, 2026	0.35	0.37	0.32	0.33	0.33	-5.80%	147,934,000	3.02
Oct 09, 2026	0.34	0.35	0.33	0.35	0.35	+4.55%	66,947,296	1.39
Oct 08, 2026	0.33	0.35	0.32	0.33	0.33	+1.54%	106,020,800	2.24
Oct 07, 2026	0.33	0.35	0.32	0.33	0.33	-1.52%	103,633,300	2.27
Oct 06, 2026	0.33	0.34	0.31	0.33	0.33	+3.13%	74,921,900	1.68
Oct 05, 2026	0.29	0.34	0.29	0.32	0.32	+10.34%	157,439,200	3.72
Oct 02, 2026	0.27	0.29	0.27	0.29	0.29	+7.41%	66,789,704	1.62
Oct 01, 2026	0.28	0.30	0.27	0.27	0.27	-3.57%	162,220,300	4.16
Sep 30, 2026	0.24	0.29	0.23	0.28	0.28	+19.15%	201,181,200	5.55
Sep 29, 2026	0.24	0.25	0.24	0.24	0.24	-2.08%	25,648,600	0.71
Sep 28, 2026	0.24	0.25	0.24	0.24	0.24	+2.13%	28,647,000	0.79
Sep 25, 2026	0.24	0.25	0.24	0.24	0.24	+0.00%	16,485,900	0.46
Sep 24, 2026	0.26	0.26	0.24	0.24	0.24	-6.00%	44,353,800	1.25
Sep 23, 2026	0.23	0.26	0.23	0.25	0.25	+8.70%	54,652,500	1.56
Sep 22, 2026	0.23	0.24	0.23	0.23	0.23	+0.00%	22,584,100	0.64
Sep 21, 2026	0.23	0.24	0.22	0.23	0.23	+0.00%	18,530,600	0.53
Sep 18, 2026	0.23	0.24	0.23	0.23	0.23	+2.22%	28,597,900	0.82
Sep 17, 2026	0.23	0.23	0.22	0.23	0.23	+0.00%	8,568,100	0.24
Sep 16, 2026	0.23	0.23	0.22	0.23	0.23	+0.00%	0	0.00
Sep 15, 2026	0.23	0.23	0.22	0.23	0.23	-2.17%	11,787,000	0.33
Sep 14, 2026	0.23	0.23	0.23	0.23	0.23	+0.00%	7,022,300	0.19
Sep 11, 2026	0.23	0.24	0.23	0.23	0.23	-2.13%	10,125,500	0.28
Sep 10, 2026	0.23	0.24	0.23	0.24	0.24	+2.17%	24,487,200	0.66
Sep 09, 2026	0.23	0.24	0.23	0.23	0.23	+0.00%	9,438,900	0.25
Sep 08, 2026	0.23	0.23	0.23	0.23	0.23	+0.00%	4,901,400	0.13
Sep 07, 2026	0.23	0.24	0.23	0.23	0.23	+2.22%	17,559,100	0.46
Sep 04, 2026	0.22	0.23	0.22	0.23	0.23	+4.65%	13,421,500	0.35
Sep 03, 2026	0.22	0.22	0.21	0.22	0.22	+2.38%	13,106,000	0.34

V.S. Industry Bhd. historical prices

V.S. Industry Bhd. (6963) Historical Prices

Become an Expert with TipRanks Premium