Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Vsolar Group Berhad (0066.KL)

Compare
0.0500
0.0000
(0.00%)
At close: February 21 at 2:30:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.05000.05000.05000.05000.050049,500
Feb 20, 20250.05000.05000.05000.05000.0500245,500
Feb 19, 20250.05000.05000.05000.05000.0500154,900
Feb 18, 20250.05000.05500.05000.05000.05001,484,400
Feb 17, 20250.05500.05500.05000.05000.05002,775,900
Feb 14, 20250.05500.05500.05000.05500.055040,600
Feb 13, 20250.05500.05500.05000.05500.055068,600
Feb 12, 20250.05500.05500.05000.05500.0550200,200
Feb 10, 20250.05500.05500.05500.05500.055080,600
Feb 7, 20250.05500.05500.05000.05000.05006,100
Feb 6, 20250.05500.05500.05500.05500.0550100
Feb 5, 20250.05500.05500.05500.05500.055050,700
Feb 4, 20250.05500.05500.05500.05500.055086,600
Feb 3, 20250.05000.05500.05000.05500.055063,600
Jan 31, 20250.05500.05500.05000.05000.050044,400
Jan 28, 20250.05500.05500.05500.05500.055014,500
Jan 27, 20250.05500.05500.05000.05500.0550230,200
Jan 24, 20250.05500.05500.05000.05500.05503,774,100
Jan 23, 20250.05500.05500.05500.05500.0550162,600
Jan 22, 20250.06000.06000.05500.05500.0550371,600
Jan 21, 20250.06000.06000.05500.05500.0550585,300
Jan 20, 20250.05500.06000.05500.06000.060031,500
Jan 17, 20250.06000.06000.05500.05500.0550209,900
Jan 16, 20250.06000.06000.06000.06000.060040,000
Jan 15, 20250.06000.06500.06000.06500.0650173,200
Jan 14, 20250.06000.06500.06000.06000.06001,174,500
Jan 13, 20250.06000.06500.06000.06000.0600232,400
Jan 10, 20250.06000.06500.06000.06500.0650139,200
Jan 9, 20250.06000.06500.06000.06000.0600245,900
Jan 8, 20250.06500.06500.06000.06000.060036,700
Jan 7, 20250.06500.06500.06500.06500.0650563,800
Jan 6, 20250.06000.06500.06000.06000.0600105,900
Jan 3, 20250.06000.06500.06000.06500.065031,500
Jan 2, 20250.06500.06500.06000.06500.0650436,600
Dec 31, 20240.06000.06500.06000.06500.065040,700
Dec 30, 20240.06500.06500.06000.06500.0650239,400
Dec 27, 20240.06500.07000.06500.06500.0650656,700
Dec 26, 20240.06000.06500.06000.06500.065075,300
Dec 24, 20240.06500.06500.06500.06500.0650-
Dec 23, 20240.06000.06500.06000.06500.0650129,700
Dec 20, 20240.06500.06500.06000.06500.06505,500
Dec 19, 20240.06500.06500.06000.06500.0650765,300
Dec 18, 20240.06500.06500.06000.06500.06501,380,900
Dec 17, 20240.07000.07000.06500.06500.065097,900
Dec 16, 20240.06500.07000.06500.07000.070052,500
Dec 13, 20240.06500.07000.06500.06500.0650117,600
Dec 12, 20240.06500.07000.06500.06500.0650677,800
Dec 11, 20240.06000.06500.06000.06500.0650212,500
Dec 10, 20240.06500.07000.06500.07000.0700140,500
Dec 9, 20240.06500.06500.06500.06500.0650133,500
Dec 6, 20240.06500.07000.06500.06500.0650367,900
Dec 5, 20240.06500.06500.06000.06500.0650267,500
Dec 4, 20240.06500.06500.06500.06500.06501,982,700
Dec 3, 20240.06500.07000.06500.07000.070048,500
Dec 2, 20240.06500.06500.06500.06500.0650123,500
Nov 29, 20240.06500.07000.06500.07000.0700241,500
Nov 28, 20240.07000.07000.06500.06500.0650150,000
Nov 27, 20240.06500.07000.06500.06500.065050,200
Nov 26, 20240.06500.07000.06500.07000.0700385,500
Nov 25, 20240.07000.07000.06500.06500.0650118,300
Nov 22, 20240.07000.07000.07000.07000.070072,000
Nov 21, 20240.07500.07500.06500.07000.0700134,500
Nov 20, 20240.07000.07500.07000.07500.0750443,800
Nov 19, 20240.07000.07000.06500.07000.070037,700
Nov 18, 20240.07000.07000.06500.07000.070030,100
Nov 15, 20240.07000.07000.07000.07000.070085,300
Nov 14, 20240.07500.07500.07000.07000.070038,200
Nov 13, 20240.07000.07500.07000.07000.0700166,900
Nov 12, 20240.06500.07000.06500.06500.065013,000
Nov 11, 20240.07000.07000.07000.07000.0700113,100
Nov 8, 20240.06500.07500.06500.07500.0750189,800
Nov 7, 20240.07000.07500.07000.07000.0700301,100
Nov 6, 20240.07500.07500.06500.07500.0750665,900
Nov 5, 20240.07000.07500.07000.07500.0750265,700
Nov 4, 20240.07000.07500.07000.07000.0700443,900
Nov 1, 20240.07000.07500.07000.07000.07001,902,200
Oct 30, 20240.07000.07500.07000.07000.0700103,200
Oct 29, 20240.07000.07000.07000.07000.07004,700
Oct 28, 20240.07000.07000.07000.07000.0700205,100
Oct 25, 20240.07000.07000.07000.07000.070025,000
Oct 24, 20240.07000.07500.07000.07000.070037,400
Oct 23, 20240.07000.07500.07000.07000.0700333,000
Oct 22, 20240.07500.07500.07000.07500.0750214,200
Oct 21, 20240.07500.07500.07000.07500.0750214,500
Oct 18, 20240.07000.07500.07000.07000.070022,200
Oct 17, 20240.07000.07000.07000.07000.070028,700
Oct 16, 20240.07500.07500.07000.07000.070057,400
Oct 15, 20240.07500.07500.07000.07000.0700119,600
Oct 14, 20240.07500.08000.07500.07500.0750592,000
Oct 11, 20240.07500.08000.07500.07500.0750320,100
Oct 10, 20240.07500.08000.07500.08000.0800445,300
Oct 9, 20240.07500.07500.07500.07500.0750294,200
Oct 8, 20240.08000.08000.07500.07500.075012,700
Oct 7, 20240.07500.08000.07500.07500.0750218,000
Oct 4, 20240.07500.08000.07500.08000.0800239,000
Oct 3, 20240.07500.08000.07500.07500.0750702,400
Oct 2, 20240.08000.08000.07500.08000.08001,348,200
Oct 1, 20240.08000.08000.08000.08000.08005,500
Sep 30, 20240.07500.08500.07000.08000.08001,425,100
Sep 27, 20240.07000.07500.07000.07500.0750519,600
Sep 26, 20240.07500.07500.07500.07500.0750544,500
Sep 25, 20240.07000.07500.07000.07500.0750194,800
Sep 24, 20240.07500.07500.07000.07500.0750473,700
Sep 23, 20240.08000.08000.07500.08000.080042,000
Sep 20, 20240.07500.08000.07500.07500.0750822,100
Sep 19, 20240.07500.07500.07000.07500.075098,900
Sep 18, 20240.07000.07500.07000.07500.0750272,400
Sep 17, 20240.07500.07500.07000.07000.0700728,300
Sep 13, 20240.07500.07500.07000.07500.0750199,100
Sep 12, 20240.07500.08000.07000.07000.0700812,200
Sep 11, 20240.07500.07500.07500.07500.0750101,600
Sep 10, 20240.07500.08000.07500.08000.0800144,400
Sep 9, 20240.07500.08000.07500.07500.0750850,200
Sep 6, 20240.08000.08000.08000.08000.080017,500
Sep 5, 20240.08000.08000.07500.08000.0800760,800
Sep 4, 20240.08000.08000.07500.08000.08003,501,000
Sep 3, 20240.08500.08500.08000.08500.0850457,700
Sep 2, 20240.08500.08500.08000.08500.0850473,400
Aug 30, 20240.08500.08500.08000.08500.0850151,600
Aug 29, 20240.08500.08500.08000.08500.0850104,400
Aug 28, 20240.08500.08500.08000.08500.0850377,400
Aug 27, 20240.08500.08500.08000.08500.0850555,600
Aug 26, 20240.08500.08500.08500.08500.0850427,200
Aug 23, 20240.09000.09000.08000.08500.08504,741,500
Aug 22, 20240.09000.09000.08500.09000.0900348,300
Aug 21, 20240.09000.09000.08500.08500.085075,800
Aug 20, 20240.08500.09000.08500.09000.0900764,300
Aug 19, 20240.09000.09000.08500.09000.0900329,600
Aug 16, 20240.08500.09500.08500.09500.0950558,700
Aug 15, 20240.09000.09000.09000.09000.0900249,000
Aug 14, 20240.09000.09500.08500.09000.0900637,700
Aug 13, 20240.09000.09500.08500.09000.0900709,900
Aug 12, 20240.09000.09500.09000.09000.0900957,000
Aug 9, 20240.08500.09000.08500.09000.0900728,600
Aug 8, 20240.09000.09000.08500.09000.0900362,800
Aug 7, 20240.09000.09500.08500.09000.0900928,000
Aug 6, 20240.09000.09000.08500.09000.0900636,900
Aug 5, 20240.09500.09500.08500.09000.09004,975,000
Aug 2, 20240.09000.09500.09000.09500.0950309,400
Aug 1, 20240.10000.10000.09000.09500.0950497,200
Jul 31, 20240.09500.10000.09000.09500.0950355,300
Jul 30, 20240.09500.09500.09000.09500.09501,071,800
Jul 29, 20240.09500.10000.09500.09500.09502,153,800
Jul 26, 20240.09500.10000.09500.10000.100094,100
Jul 25, 20240.09500.10000.09500.10000.1000386,300
Jul 24, 20240.09500.10000.09500.10000.10001,176,700
Jul 23, 20240.09500.10000.09500.10000.1000451,600
Jul 22, 20240.09500.10000.09500.10000.1000126,600
Jul 19, 20240.09500.10000.09500.09500.0950506,600
Jul 18, 20240.10000.10000.09500.10000.1000418,400
Jul 17, 20240.10000.10000.09500.10000.1000614,200
Jul 16, 20240.10000.10000.09500.10000.1000521,900
Jul 15, 20240.10000.10000.09500.10000.1000678,400
Jul 12, 20240.10500.10500.09500.10000.10004,141,000
Jul 11, 20240.10000.10500.10000.10500.10501,805,100
Jul 10, 20240.10500.10500.10000.10500.10503,143,400
Jul 9, 20240.10000.10500.10000.10500.1050744,100
Jul 5, 20240.10000.10500.10000.10500.1050180,900
Jul 4, 20240.10000.10500.10000.10500.1050400,100
Jul 3, 20240.10000.10500.10000.10000.1000463,900
Jul 2, 20240.10500.10500.10000.10500.10501,334,200
Jul 1, 20240.10500.10500.10000.10500.1050224,500
Jun 28, 20240.10000.10500.10000.10500.1050132,800
Jun 27, 20240.10000.10500.10000.10000.10001,917,100
Jun 26, 20240.09500.10000.09500.09500.0950149,700
Jun 25, 20240.10000.10000.09500.10000.10003,329,500
Jun 24, 20240.10000.10500.09500.10000.10004,755,400
Jun 21, 20240.10500.10500.10000.10500.10501,355,700
Jun 20, 20240.10000.10500.10000.10500.1050443,500
Jun 19, 20240.10500.10500.10000.10000.10002,023,600
Jun 18, 20240.10500.11000.10500.10500.1050959,800
Jun 14, 20240.11000.11000.10000.10500.10504,185,400
Jun 13, 20240.10500.11000.10500.11000.11003,253,800
Jun 12, 20240.11500.11500.10500.10500.10503,801,200
Jun 11, 20240.10500.12000.10500.11500.115036,051,600
Jun 10, 20240.09500.10500.09500.10500.10504,191,500
Jun 7, 20240.09500.10000.09500.09500.0950374,800
Jun 6, 20240.09500.10000.09500.09500.0950820,400
Jun 5, 20240.09500.10000.09000.09500.09503,623,400
Jun 4, 20240.09500.10000.09500.09500.0950648,300
May 31, 20240.10000.10000.09500.10000.1000911,800
May 30, 20240.10000.10000.09500.10000.1000751,400
May 29, 20240.09500.10500.09500.10000.10004,338,200
May 28, 20240.09500.10000.09500.09500.09501,094,800
May 27, 20240.09500.10000.09500.09500.09502,110,600
May 24, 20240.09500.10000.09500.09500.09502,544,600
May 23, 20240.09500.10000.09500.09500.09501,058,800
May 21, 20240.10000.10000.09000.09500.09507,405,100
May 20, 20240.10000.10000.09500.10000.10001,241,800
May 17, 20240.10500.10500.09500.10000.10002,945,700
May 16, 20240.10000.10500.10000.10500.10506,445,400
May 15, 20240.09500.10000.09500.10000.10005,856,500
May 14, 20240.09000.09500.09000.09000.0900645,200
May 13, 20240.09000.09500.09000.09000.0900569,300
May 10, 20240.09000.09500.08500.09000.09005,489,700
May 9, 20240.09500.09500.09000.09000.0900425,100
May 8, 20240.09000.10000.09000.09500.09505,801,700
May 7, 20240.09500.09500.09000.09000.0900855,200
May 6, 20240.09000.09500.09000.09500.09501,069,200
May 3, 20240.09000.09500.09000.09000.0900495,600
May 2, 20240.09000.09500.09000.09500.0950328,300
Apr 30, 20240.09500.09500.09000.09000.0900460,200
Apr 29, 20240.09000.09500.09000.09500.0950768,000
Apr 26, 20240.09000.09500.09000.09000.0900277,100
Apr 25, 20240.09000.09500.08500.09500.09502,062,800
Apr 24, 20240.09000.09500.09000.09000.0900339,900
Apr 23, 20240.09000.09500.09000.09000.0900557,800
Apr 22, 20240.08500.09000.08500.09000.09002,099,100
Apr 19, 20240.09500.09500.08500.08500.08503,076,300
Apr 18, 20240.09000.09500.09000.09500.09501,481,000
Apr 17, 20240.09500.09500.09000.09000.0900619,000
Apr 16, 20240.09500.09500.09000.09500.0950756,900
Apr 15, 20240.10000.10000.09000.09500.09503,583,000
Apr 12, 20240.10000.10000.09500.10000.10001,660,700
Apr 9, 20240.09500.09500.09000.09500.09505,919,700
Apr 8, 20240.10000.10500.09500.09500.09509,716,000
Apr 5, 20240.10000.10500.10000.10000.10002,932,100
Apr 4, 20240.10500.10500.10000.10000.10004,039,800
Apr 3, 20240.11000.11500.10000.10000.100022,151,900
Apr 2, 20240.12000.12500.11000.12000.120017,205,200
Apr 1, 20240.10500.12000.10500.12000.120013,784,700
Mar 29, 20240.10500.11000.10500.10500.10501,868,200
Mar 27, 20240.10500.11000.10000.10500.10501,413,200
Mar 26, 20240.10500.10500.10000.10500.10501,030,500
Mar 25, 20240.10000.11000.10000.11000.11003,653,000
Mar 22, 20240.10500.11000.10000.10000.10007,430,400
Mar 21, 20240.11000.11000.10500.10500.10501,692,000
Mar 20, 20240.11500.11500.11000.11000.11003,452,600
Mar 19, 20240.12000.13500.11500.11500.115023,807,200
Mar 18, 20240.12000.12000.11500.11500.11504,533,500
Mar 15, 20240.10500.12000.10500.12000.12008,986,300
Mar 14, 20240.10500.11000.10500.10500.10502,837,500
Mar 13, 20240.11000.11000.10500.11000.11001,132,000
Mar 12, 20240.11000.11000.10500.11000.11004,305,100
Mar 11, 20240.11000.11000.10500.10500.10504,423,000
Mar 8, 20240.11000.11500.10500.11000.11002,958,800
Mar 7, 20240.11000.11500.10500.11000.11001,943,200
Mar 6, 20240.13000.13000.10500.11000.110020,096,100
Mar 5, 20240.11570.11960.10800.10800.108016,746,074
Mar 4, 20240.12730.12730.11570.11570.115718,043,407
Mar 1, 20240.14270.16590.12340.12730.127392,714,870
Feb 29, 20240.11960.12340.11960.11960.11961,498,129
Feb 28, 20240.11960.12340.11570.12340.12342,004,981
Feb 27, 20240.11190.11960.11190.11960.11966,115,148
Feb 26, 20240.11190.11570.10800.11190.11193,795,555
Feb 23, 20240.15000.15500.14500.15000.15004,109,800
Feb 22, 20240.15000.15500.14500.15500.15505,902,000
Feb 21, 20240.16000.16500.15000.15000.15003,666,800

Related Tickers