VSME - Vs Media Holdings Ltd.
0.871
-0.034 -3.904%
Share volume: 36,208
Last Updated: 05-12-2026
Printing And Publishing/Misc. Publishing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.90
-0.03
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.89 | $0.89 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | $0.87 | 36,208 | $36,208.00 |
| 05-11-2026 | $0.90 | $0.90 | $0.92 | $0.92 | $0.88 | $0.88 | $0.91 | $0.91 | 50,209 | $50,209.00 |
| 05-08-2026 | $0.91 | $0.91 | $0.93 | $0.93 | $0.90 | $0.90 | $0.92 | $0.92 | 78,644 | $78,644.00 |
| 05-07-2026 | $0.92 | $0.92 | $0.94 | $0.94 | $0.92 | $0.92 | $0.93 | $0.93 | 32,782 | $32,782.00 |
| 05-06-2026 | $0.93 | $0.93 | $0.93 | $0.93 | $0.90 | $0.90 | $0.92 | $0.92 | 138,351 | $138,351.00 |
| 05-05-2026 | $0.97 | $0.97 | $0.98 | $0.98 | $0.93 | $0.93 | $0.95 | $0.95 | 139,535 | $139,535.00 |
| 05-04-2026 | $0.94 | $0.94 | $1.02 | $1.02 | $0.94 | $0.94 | $0.99 | $0.99 | 523,797 | $523,797.00 |
| 05-01-2026 | $1.07 | $1.07 | $1.12 | $1.12 | $0.98 | $0.98 | $1.00 | $1.00 | 626,854 | $626,854.00 |
| 04-30-2026 | $1.03 | $1.03 | $1.20 | $1.20 | $0.97 | $0.97 | $0.97 | $0.97 | 11,215,583 | $11,215,583.00 |
| 04-29-2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.92 | $0.92 | $0.93 | $0.93 | 3,608,118 | $3,608,118.00 |