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

0.42 ↑0.04 (9.97%)

As of May 16, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, VSME is up 0.88% a day on average. There have been 18 days where VS Media Holdings Limited Class A Ordinary Shares closed green and 12 days where VSME closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.40	0.42	↑$0.02 (5.92%)	0.39	0.44	387.15K
2024-05-16	0.38	0.38	↑$0.01 (1.33%)	0.38	0.40	161.73K
2024-05-15	0.37	0.38	↑$0.01 (2.68%)	0.36	0.38	98.49K
2024-05-14	0.36	0.37	↑$0.02 (5.00%)	0.36	0.37	106.10K
2024-05-13	0.38	0.37	↓$0.02 (-4.63%)	0.35	0.38	102.74K
2024-05-10	0.38	0.38	↑$0.01 (2.24%)	0.36	0.39	145.27K
2024-05-09	0.39	0.37	↓$0.02 (-4.88%)	0.36	0.39	71.12K
2024-05-08	0.39	0.39	↓$0.00 (-0.30%)	0.37	0.39	52.94K
2024-05-07	0.38	0.38	↑$0.00 (0.03%)	0.38	0.39	56.65K
2024-05-06	0.40	0.38	↓$0.02 (-4.44%)	0.37	0.40	123.96K
2024-05-03	0.39	0.39	↑$0.00 (0.62%)	0.38	0.40	155.38K
2024-05-02	0.41	0.40	↓$0.01 (-2.96%)	0.36	0.41	132.57K
2024-05-01	0.43	0.41	↓$0.02 (-4.05%)	0.39	0.43	105.99K
2024-04-30	0.40	0.41	↑$0.01 (2.50%)	0.39	0.43	178.16K
2024-04-29	0.42	0.42	↑$0.00 (0.00%)	0.40	0.43	52.31K
2024-04-26	0.42	0.43	↑$0.01 (2.33%)	0.41	0.43	169.16K
2024-04-25	0.41	0.44	↑$0.03 (8.37%)	0.40	0.47	747.55K
2024-04-24	0.41	0.42	↑$0.02 (3.94%)	0.40	0.44	100.88K
2024-04-23	0.43	0.41	↓$0.02 (-4.41%)	0.39	0.43	81.09K
2024-04-22	0.40	0.43	↑$0.03 (6.58%)	0.40	0.44	140.50K
2024-04-19	0.42	0.41	↓$0.01 (-1.65%)	0.37	0.58	891.01K
2024-04-18	0.39	0.43	↑$0.05 (11.76%)	0.39	0.44	129.99K
2024-04-17	0.38	0.40	↑$0.02 (4.99%)	0.38	0.40	24.06K
2024-04-16	0.39	0.38	↓$0.01 (-2.31%)	0.35	0.40	187.39K
2024-04-15	0.43	0.40	↓$0.04 (-8.54%)	0.38	0.44	203.15K
2024-04-12	0.47	0.43	↓$0.03 (-7.27%)	0.41	0.47	275.49K
2024-04-11	0.46	0.44	↓$0.02 (-4.22%)	0.41	0.58	1.14M
2024-04-10	0.42	0.45	↑$0.03 (7.37%)	0.39	0.47	393.87K
2024-04-09	0.36	0.39	↑$0.03 (8.03%)	0.36	0.44	197.73K
2024-04-08	0.36	0.37	↑$0.01 (2.25%)	0.36	0.38	46.06K