UK markets closed

V.S. Industry Berhad (6963.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.9650+0.0050 (+0.52%)
At close: 04:56PM MYT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.96000.97000.95000.96500.96509,861,100
14 May 20240.94500.97500.94500.96000.960013,501,700
13 May 20240.92500.95000.92500.94500.94504,996,600
10 May 20240.94000.94500.92000.92500.92504,637,300
09 May 20240.94500.95000.93000.93000.93004,302,300
08 May 20240.95000.96000.94000.95000.950017,536,800
07 May 20240.92500.95000.91500.95000.950012,969,100
06 May 20240.91000.94000.91000.92000.920011,465,800
03 May 20240.92000.92500.90500.91000.91006,476,500
02 May 20240.91000.92000.90000.91500.91504,153,100
30 Apr 20240.90500.92000.89000.91000.91005,940,700
29 Apr 20240.92500.95000.90000.90500.905019,232,700
26 Apr 20240.92000.93000.91000.92500.92508,710,700
25 Apr 20240.90500.93500.90000.92500.925011,092,000
24 Apr 20240.88500.93500.88000.90500.905024,848,800
23 Apr 20240.87500.88500.86500.88000.88006,966,600
22 Apr 20240.84500.88000.84500.87500.87503,708,800
19 Apr 20240.85500.86500.83000.84500.845010,453,300
18 Apr 20240.84000.86000.83500.85000.85009,608,100
17 Apr 20240.84000.86000.83500.84000.84006,788,300
16 Apr 20240.84500.84500.81000.83000.830010,834,000
15 Apr 20240.88500.88500.84500.85000.85007,477,300
15 Apr 20240.003 Dividend
12 Apr 20240.88000.89000.87500.88500.88202,638,200
09 Apr 20240.88000.89000.88000.88500.88202,054,800
08 Apr 20240.90000.90000.88000.88000.87704,638,900
05 Apr 20240.91000.91000.90000.90000.89695,518,200
04 Apr 20240.91500.91500.90500.91500.91196,468,500
03 Apr 20240.89500.92000.89000.91000.906922,730,700
02 Apr 20240.87000.90000.86500.89000.887019,417,500
01 Apr 20240.87500.89500.86000.87500.872013,890,300
29 Mar 20240.81000.88000.79500.88000.877020,895,200
27 Mar 20240.82500.84000.81500.83500.83227,749,300
26 Mar 20240.80000.83000.80000.82500.82225,054,500
25 Mar 20240.81000.81500.80000.80500.80236,376,900
22 Mar 20240.83500.83500.82000.83000.82728,371,400
21 Mar 20240.83000.84000.82500.83000.827217,617,200
20 Mar 20240.79000.84500.79000.82500.822233,034,700
19 Mar 20240.79500.80000.78000.79000.787320,319,800
18 Mar 20240.75000.79500.74500.79000.787333,153,800
15 Mar 20240.74000.76000.72500.75000.747521,453,800
14 Mar 20240.74000.74000.73000.74000.73752,208,300
13 Mar 20240.74500.74500.73500.74000.73754,407,200
12 Mar 20240.74000.75000.73500.74000.73753,444,600
11 Mar 20240.74500.75000.73500.74500.74254,195,400
08 Mar 20240.76000.76000.73500.74500.74256,799,200
07 Mar 20240.77000.78000.74500.75000.74754,831,200
06 Mar 20240.77000.78000.77000.77000.76743,030,000
05 Mar 20240.78000.78000.77000.77000.76742,061,000
04 Mar 20240.77000.78500.76500.78000.77748,373,500
01 Mar 20240.74500.77000.74500.76500.76243,776,100
29 Feb 20240.75000.76000.74000.74000.73753,823,800
28 Feb 20240.76500.77000.75000.75000.74753,443,300
27 Feb 20240.76500.77000.75000.76500.76247,325,100
26 Feb 20240.77000.77500.76000.76500.76243,214,700
23 Feb 20240.76500.77500.76000.77000.76744,105,100
22 Feb 20240.75500.77000.74000.76500.76248,286,900
22 Feb 20240.003 Dividend
21 Feb 20240.75500.77000.75000.75500.74953,052,500
20 Feb 20240.75000.76000.74000.75500.74955,924,300
19 Feb 20240.73000.76000.72500.75500.749514,107,200
16 Feb 20240.73000.74000.71500.73000.724620,167,900
15 Feb 20240.72500.75000.72000.73000.724613,263,100
14 Feb 20240.72500.73500.72000.73000.72463,660,500
13 Feb 20240.72500.73500.71000.72500.719712,764,600
09 Feb 20240.72500.73000.72000.72500.71971,190,300
08 Feb 20240.73000.74000.72000.72000.71475,218,700
07 Feb 20240.74500.74500.73000.73000.72463,492,900
06 Feb 20240.75000.75500.73500.74500.73956,511,700
05 Feb 20240.73000.75000.72500.74500.73954,759,500
02 Feb 20240.72500.73500.72000.73000.72464,450,600
31 Jan 20240.74500.75000.71000.72000.714718,285,900
30 Jan 20240.77500.77500.73500.74500.739515,111,900
29 Jan 20240.77000.78500.77000.77000.76435,821,900
26 Jan 20240.77500.77500.76500.77000.764312,860,500
24 Jan 20240.80000.80000.77500.77500.76939,004,500
23 Jan 20240.79000.80000.78500.80000.79413,268,200
22 Jan 20240.78000.79000.78000.78500.77923,725,100
19 Jan 20240.79000.79000.77000.78000.77438,269,300
18 Jan 20240.80500.80500.78500.79500.789212,379,600
18 Jan 20240.005 Dividend
17 Jan 20240.80500.81500.78000.78500.774316,200,500
16 Jan 20240.81000.81500.80500.80500.79407,957,200
15 Jan 20240.81000.81500.80500.81000.79898,513,700
12 Jan 20240.81000.82000.81000.81000.79894,828,300
11 Jan 20240.80500.82000.80500.81000.79895,186,200
10 Jan 20240.80500.81500.80000.80500.79403,865,100
09 Jan 20240.82500.82500.80000.80500.79406,815,900
08 Jan 20240.82500.84000.81500.81500.80397,405,200
05 Jan 20240.81000.82500.80500.82000.80888,759,500
04 Jan 20240.81000.82500.80500.81000.79895,447,300
03 Jan 20240.80500.81500.80000.81000.79892,185,100
02 Jan 20240.81500.82000.80000.80500.79402,010,700
29 Dec 20230.81000.81500.80500.81500.80392,029,800
28 Dec 20230.80500.81000.79500.80500.79405,695,100
27 Dec 20230.80500.81000.79500.80500.79405,691,300
26 Dec 20230.80500.81000.80000.80500.79402,610,600
22 Dec 20230.81500.81500.80000.80500.79406,972,800
21 Dec 20230.82500.82500.80500.82000.80885,031,600
20 Dec 20230.82500.83500.82000.82500.81375,566,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...