VSME - VS MEDIA Holdings Ltd
0.9166
-0.018 -1.986%
Share volume: 88,087
Last Updated: 04-17-2026
Printing And Publishing/Misc. Publishing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$0.93
-0.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $0.91 | $0.91 | $0.94 | $0.94 | $0.87 | $0.87 | $0.92 | $0.92 | 88,087 | $86,274.00 |
| 04-16-2026 | $0.98 | $0.98 | $0.98 | $0.98 | $0.90 | $0.90 | $0.93 | $0.93 | 45,755 | $45,755.00 |
| 04-15-2026 | $0.97 | $0.97 | $1.00 | $1.00 | $0.92 | $0.92 | $0.97 | $0.97 | 80,427 | $80,427.00 |
| 04-14-2026 | $0.98 | $0.98 | $1.00 | $1.00 | $0.94 | $0.94 | $1.00 | $1.00 | 42,176 | $42,176.00 |
| 04-13-2026 | $0.96 | $0.96 | $1.00 | $1.00 | $0.88 | $0.88 | $0.99 | $0.99 | 140,840 | $140,840.00 |
| 04-10-2026 | $1.01 | $1.01 | $1.02 | $1.02 | $0.89 | $0.89 | $0.93 | $0.93 | 128,364 | $128,364.00 |
| 04-09-2026 | $1.10 | $1.10 | $1.13 | $1.13 | $0.87 | $0.87 | $0.93 | $0.93 | 493,262 | $493,262.00 |
| 04-08-2026 | $0.89 | $0.89 | $1.23 | $1.23 | $0.71 | $0.71 | $1.08 | $1.08 | 22,294,936 | $22,294,936.00 |
| 04-07-2026 | $0.93 | $0.93 | $0.93 | $0.93 | $0.68 | $0.68 | $0.75 | $0.75 | 99,163 | $99,163.00 |
| 04-06-2026 | $0.96 | $0.96 | $1.00 | $1.00 | $0.92 | $0.92 | $0.93 | $0.93 | 19,199 | $19,199.00 |