VS Media Holdings Limited Class A Ordinary Shares (VSME) Historical Stock Data

0.08 ↓0.01 (-7.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VSME is down -5.78% a day on average. There have been 12 days where VS Media Holdings Limited Class A Ordinary Shares closed green and 18 days where VSME closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	0.09	0.08	↓$0.01 (-9.56%)	0.07	0.09	3.46M
2025-12-09	0.10	0.09	↓$0.01 (-12.00%)	0.08	0.10	8.31M
2025-12-08	0.10	0.10	↑$0.00 (0.39%)	0.10	0.11	4.05M
2025-12-05	0.10	0.11	↑$0.01 (6.10%)	0.10	0.11	1.95M
2025-12-04	0.11	0.11	↓$0.00 (-4.37%)	0.10	0.12	3.54M
2025-12-03	0.16	0.12	↓$0.04 (-26.14%)	0.11	0.16	10.72M
2025-12-02	0.15	0.17	↑$0.02 (10.41%)	0.15	0.18	9.89M
2025-12-01	0.14	0.15	↑$0.01 (3.68%)	0.14	0.15	702.54K
2025-11-28	0.14	0.15	↑$0.01 (10.00%)	0.14	0.16	0.95M
2025-11-26	0.16	0.16	↑$0.00 (0.99%)	0.16	0.17	1.39M
2025-11-25	0.15	0.16	↑$0.01 (5.16%)	0.15	0.17	1.91M
2025-11-24	0.16	0.16	↑$0.00 (1.14%)	0.15	0.17	2.74M
2025-11-21	0.14	0.16	↑$0.02 (14.22%)	0.14	0.16	4.89M
2025-11-20	0.16	0.14	↓$0.02 (-11.01%)	0.14	0.16	1.17M
2025-11-19	0.14	0.15	↑$0.00 (2.48%)	0.14	0.16	1.05M
2025-11-18	0.13	0.15	↑$0.01 (10.87%)	0.13	0.15	1.18M
2025-11-17	0.16	0.15	↓$0.02 (-9.47%)	0.14	0.17	4.15M
2025-11-14	0.17	0.17	↓$0.00 (-0.06%)	0.16	0.19	4.92M
2025-11-13	0.18	0.21	↑$0.03 (16.50%)	0.16	0.22	9.51M
2025-11-12	0.21	0.18	↓$0.03 (-13.76%)	0.16	0.21	3.21M
2025-11-11	0.24	0.21	↓$0.03 (-12.88%)	0.20	0.25	2.30M
2025-11-10	0.30	0.25	↓$0.05 (-15.25%)	0.25	0.31	2.20M
2025-11-07	0.39	0.30	↓$0.10 (-24.36%)	0.26	0.39	21.40M
2025-11-06	0.41	0.33	↓$0.08 (-20.46%)	0.32	0.46	0.95M
2025-11-05	0.53	0.51	↓$0.02 (-3.58%)	0.29	0.56	2.71M
2025-11-04	0.61	0.52	↓$0.09 (-15.35%)	0.50	0.68	373.04K
2025-11-03	0.73	0.58	↓$0.15 (-20.46%)	0.50	0.78	0.95M
2025-10-31	0.93	0.70	↓$0.22 (-24.25%)	0.70	0.99	813.58K
2025-10-30	1.21	0.96	↓$0.25 (-20.66%)	0.87	1.25	737.10K
2025-10-29	1.36	1.20	↓$0.16 (-11.76%)	1.20	1.37	287.90K