VSME - VS MEDIA Holdings Ltd
1.01
-0.010 -1.010%
Share volume: 14,702
Last Updated: 03-30-2026
Printing And Publishing/Misc. Publishing:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$1.02
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $1.02 | $1.02 | $1.10 | $1.10 | $1.00 | $1.00 | $1.01 | $1.01 | 14,702 | $14,702.00 |
| 03-27-2026 | $1.05 | $1.05 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | $1.02 | 15,681 | $15,681.00 |
| 03-26-2026 | $1.06 | $1.06 | $1.07 | $1.07 | $1.01 | $1.01 | $1.02 | $1.02 | 41,817 | $41,817.00 |
| 03-25-2026 | $1.02 | $1.02 | $1.08 | $1.08 | $1.01 | $1.01 | $1.05 | $1.05 | 14,785 | $14,785.00 |
| 03-24-2026 | $1.08 | $1.08 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | $1.07 | 10,222 | $10,222.00 |
| 03-23-2026 | $1.09 | $1.09 | $1.19 | $1.19 | $1.06 | $1.06 | $1.08 | $1.08 | 26,329 | $26,329.00 |
| 03-20-2026 | $1.11 | $1.11 | $1.15 | $1.15 | $1.08 | $1.08 | $1.12 | $1.12 | 16,599 | $16,599.00 |
| 03-19-2026 | $1.11 | $1.11 | $1.15 | $1.15 | $1.06 | $1.06 | $1.09 | $1.09 | 32,224 | $32,224.00 |
| 03-18-2026 | $1.15 | $1.15 | $1.15 | $1.15 | $1.10 | $1.10 | $1.15 | $1.15 | 16,657 | $16,657.00 |
| 03-17-2026 | $1.15 | $1.15 | $1.20 | $1.20 | $1.11 | $1.11 | $1.14 | $1.14 | 50,520 | $50,520.00 |