VSME - VS MEDIA Holdings Ltd
1.25
-0.020 -1.600%
Share volume: 69,537
Last Updated: 03-04-2026
Printing And Publishing/Misc. Publishing:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$1.27
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.25 | $1.25 | $1.30 | $1.30 | $1.24 | $1.24 | $1.25 | $1.25 | 69,537 | $69,537.00 |
| 03-03-2026 | $1.21 | $1.21 | $1.50 | $1.50 | $1.21 | $1.21 | $1.27 | $1.27 | 777,219 | $777,219.00 |
| 03-02-2026 | $1.20 | $1.20 | $1.27 | $1.27 | $1.12 | $1.12 | $1.19 | $1.19 | 86,622 | $86,622.00 |
| 02-27-2026 | $1.35 | $1.35 | $1.35 | $1.35 | $1.21 | $1.21 | $1.27 | $1.27 | 84,475 | $84,475.00 |
| 02-26-2026 | $1.60 | $1.60 | $1.65 | $1.65 | $1.28 | $1.28 | $1.35 | $1.35 | 542,695 | $542,695.00 |
| 02-25-2026 | $1.27 | $1.27 | $1.98 | $1.98 | $1.20 | $1.20 | $1.84 | $1.84 | 18,748,801 | $18,748,801.00 |
| 02-24-2026 | $1.18 | $1.18 | $1.26 | $1.26 | $1.18 | $1.18 | $1.21 | $1.21 | 11,649 | $11,649.00 |
| 02-23-2026 | $1.25 | $1.25 | $1.25 | $1.25 | $1.13 | $1.13 | $1.19 | $1.19 | 12,316 | $12,316.00 |
| 02-20-2026 | $1.38 | $1.38 | $1.47 | $1.47 | $1.26 | $1.26 | $1.26 | $1.26 | 28,670 | $28,670.00 |
| 02-19-2026 | $1.30 | $1.30 | $1.39 | $1.39 | $1.30 | $1.30 | $1.34 | $1.34 | 3,974 | $3,974.00 |