VS Media Limited Class A...

AI Score

0

Unlock

1.13
-0.03 (-2.59%)
At close: Jan 28, 2025, 1:12 PM

VSME Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 1.23 1.35 1.13 1.14 -0.11 -8.80% 156,168
Jan 24, 2025 1.19 1.25 1.19 1.25 0.04 3.31% 23,895
Jan 23, 2025 1.27 1.29 1.20 1.21 -0.05 -3.97% 27,877
Jan 22, 2025 1.17 1.26 1.15 1.26 0.10 8.62% 71,900
Jan 21, 2025 1.18 1.22 1.10 1.16 -0.04 -3.33% 25,137
Jan 17, 2025 1.15 1.22 1.15 1.20 0.12 11.11% 46,103
Jan 16, 2025 1.12 1.19 1.04 1.08 -0.06 -5.26% 35,293
Jan 15, 2025 1.17 1.20 1.09 1.14 0.04 3.64% 22,000
Jan 14, 2025 1.20 1.20 1.10 1.10 0.00 0.00% 29,501
Jan 13, 2025 1.15 1.18 1.10 1.10 -0.09 -7.56% 25,814
Jan 10, 2025 1.18 1.25 1.00 1.19 -0.03 -2.46% 60,103
Jan 8, 2025 1.26 1.35 1.15 1.22 -0.14 -10.29% 73,364
Jan 7, 2025 1.36 1.39 1.20 1.36 0.06 4.62% 55,238
Jan 6, 2025 1.44 1.51 1.29 1.30 -0.21 -13.91% 244,300
Jan 3, 2025 1.52 1.62 1.36 1.51 0.01 0.67% 584,100
Jan 2, 2025 1.95 1.95 1.32 1.50 0.20 15.38% 9,439,838
Dec 31, 2024 1.16 1.74 1.11 1.30 0.17 15.04% 2,249,300
Dec 30, 2024 1.04 1.14 1.02 1.13 0.06 5.61% 66,827
Dec 27, 2024 1.15 1.16 1.02 1.07 -0.08 -6.96% 154,005
Dec 26, 2024 1.15 1.19 1.11 1.15 -0.06 -4.96% 250,798
Dec 24, 2024 1.15 1.28 1.05 1.21 0.04 3.42% 127,339
Dec 23, 2024 1.01 1.23 1.01 1.17 0.16 15.84% 97,809
Dec 20, 2024 0.96 1.03 0.96 1.01 0.06 6.32% 67,311
Dec 19, 2024 1.00 1.00 0.95 0.95 -0.02 -2.06% 10,418
Dec 18, 2024 1.00 1.01 0.96 0.97 -0.04 -3.96% 34,600
Dec 17, 2024 1.00 1.02 0.95 1.01 0.00 0.00% 21,424
Dec 16, 2024 1.05 1.06 1.00 1.01 -0.02 -1.94% 11,042
Dec 13, 2024 0.99 1.10 0.99 1.03 0.04 4.04% 22,838
Dec 12, 2024 1.04 1.04 0.99 0.99 -0.03 -2.94% 10,618
Dec 11, 2024 1.00 1.05 1.00 1.02 -0.02 -1.92% 16,600
Dec 10, 2024 1.07 1.12 1.03 1.04 -0.06 -5.45% 10,200
Dec 9, 2024 0.99 1.13 0.99 1.10 0.05 4.76% 28,200
Dec 6, 2024 1.03 1.10 0.93 1.05 -0.02 -1.87% 27,000
Dec 5, 2024 1.09 1.10 1.05 1.07 -0.02 -1.83% 19,181
Dec 4, 2024 1.15 1.15 1.05 1.09 -0.08 -6.84% 46,300
Dec 3, 2024 1.10 1.20 1.02 1.17 -0.02 -1.68% 85,000
Dec 2, 2024 1.13 1.28 1.12 1.19 0.01 0.85% 66,800
Nov 29, 2024 1.19 1.22 1.04 1.18 -0.01 -0.84% 12,600
Nov 27, 2024 1.13 1.20 1.11 1.19 0.07 6.25% 29,068
Nov 26, 2024 1.19 1.19 1.08 1.12 -0.02 -1.75% 12,339
Nov 25, 2024 1.17 1.22 1.06 1.14 0.03 2.70% 48,500
Nov 22, 2024 1.06 1.14 1.06 1.11 0.03 2.78% 18,662
Nov 21, 2024 1.11 1.12 1.06 1.08 -0.02 -1.82% 15,000
Nov 20, 2024 1.12 1.12 1.04 1.10 -0.03 -2.65% 19,746
Nov 19, 2024 1.14 1.20 1.13 1.13 -0.04 -3.42% 20,700
Nov 18, 2024 1.15 1.22 1.10 1.17 0.01 0.86% 26,133
Nov 15, 2024 1.19 1.25 1.11 1.16 0.01 0.87% 25,969
Nov 14, 2024 1.22 1.29 1.13 1.15 -0.07 -5.74% 40,400
Nov 13, 2024 1.27 1.35 1.18 1.22 -0.05 -3.94% 67,100
Nov 12, 2024 1.40 1.40 1.26 1.27 -0.12 -8.63% 79,914