VSME Historical Prices
VS Media Holdings Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
245
Period high
25.00
Period low
0.5776
Period change
-94.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.7907 | 1.06 | 0.7820 | 1.05 | +28.05% | 323,064 |
| Oct 22, 2026 | 0.7505 | 0.9196 | 0.7400 | 0.8200 | +20.71% | 886,109 |
| Oct 21, 2026 | 0.6500 | 0.6945 | 0.6386 | 0.6793 | +6.36% | 92,424 |
| Oct 20, 2026 | 0.5911 | 0.6998 | 0.5910 | 0.6387 | +4.69% | 44,282 |
| Oct 19, 2026 | 0.6386 | 0.6642 | 0.5776 | 0.6101 | -21.58% | 116,883 |
| Oct 16, 2026 | 0.7940 | 0.7940 | 0.7500 | 0.7780 | -2.27% | 13,247 |
| Oct 15, 2026 | 0.8004 | 0.8050 | 0.7600 | 0.7961 | -2.93% | 64,536 |
| Oct 14, 2026 | 0.8200 | 0.8990 | 0.7763 | 0.8201 | -3.52% | 205,089 |
| Oct 13, 2026 | 0.7800 | 0.8699 | 0.7752 | 0.8500 | +8.97% | 60,789 |
| Oct 12, 2026 | 0.7800 | 0.8462 | 0.7601 | 0.7800 | -0.32% | 46,871 |
| Oct 9, 2026 | 0.8397 | 0.8699 | 0.7801 | 0.7825 | -4.03% | 7,777 |
| Oct 8, 2026 | 0.8100 | 0.8700 | 0.7800 | 0.8154 | -3.18% | 46,570 |
| Oct 7, 2026 | 0.8600 | 0.9000 | 0.8401 | 0.8422 | -5.56% | 24,465 |
| Oct 6, 2026 | 0.9101 | 0.9340 | 0.8901 | 0.8918 | -2.00% | 38,993 |
| Oct 5, 2026 | 0.9250 | 0.9400 | 0.8700 | 0.9100 | -2.15% | 66,155 |
| Oct 2, 2026 | 0.9123 | 0.9343 | 0.9123 | 0.9300 | +2.18% | 20,706 |
| Oct 1, 2026 | 0.9255 | 0.9300 | 0.9101 | 0.9102 | -1.62% | 24,838 |
| Sep 30, 2026 | 0.9080 | 0.9791 | 0.8971 | 0.9252 | +0.13% | 15,072 |
| Sep 29, 2026 | 0.9680 | 0.9680 | 0.9101 | 0.9240 | -5.71% | 71,657 |
| Sep 28, 2026 | 0.9019 | 0.9800 | 0.8802 | 0.9800 | -2.00% | 177,092 |
| Sep 25, 2026 | 0.8203 | 1.17 | 0.8076 | 1.00 | +23.87% | 12,181,165 |
| Sep 24, 2026 | 0.8163 | 0.8421 | 0.8060 | 0.8073 | -2.82% | 28,936 |
| Sep 23, 2026 | 0.8287 | 0.8698 | 0.8114 | 0.8307 | +2.34% | 41,563 |
| Sep 22, 2026 | 0.8217 | 0.8500 | 0.8100 | 0.8117 | -5.08% | 29,309 |
| Sep 21, 2026 | 0.8803 | 0.8932 | 0.8301 | 0.8551 | -4.27% | 28,539 |
| Sep 18, 2026 | 0.9000 | 0.9202 | 0.8800 | 0.8932 | -2.91% | 48,806 |
| Sep 17, 2026 | 0.9350 | 0.9514 | 0.9100 | 0.9200 | -4.75% | 67,434 |
| Sep 16, 2026 | 0.9481 | 1.04 | 0.9200 | 0.9659 | -5.30% | 99,527 |
| Sep 15, 2026 | 1.14 | 1.16 | 0.9400 | 1.02 | -21.54% | 771,734 |
| Sep 14, 2026 | 1.29 | 1.44 | 1.22 | 1.30 | +21.51% | 17,202,488 |
| Sep 11, 2026 | 0.9318 | 1.07 | 0.9200 | 1.07 | +12.86% | 10,579,111 |
| Sep 9, 2026 | 0.9509 | 0.9560 | 0.9400 | 0.9480 | -0.81% | 11,423 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.9550 | 0.9557 | -7.28% | 12,719 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | +0.07% | 19,413 |
| Sep 3, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | +1.98% | 18,273 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | -3.81% | 8,655 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.01 | 1.05 | -4.55% | 35,568 |
| Aug 28, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | +0.92% | 6,785 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | +0.93% | 16,275 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | -5.26% | 49,168 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | -2.56% | 18,515 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | -2.50% | 21,833 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.13 | 1.20 | +1.69% | 31,353 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | +1.72% | 15,892 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | -6.45% | 79,219 |
| Aug 18, 2026 | 1.28 | 1.30 | 1.18 | 1.24 | +2.48% | 469,043 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | -6.92% | 235,624 |
| Aug 14, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | +0.00% | 34,402 |
| Aug 13, 2026 | 1.25 | 1.34 | 1.23 | 1.30 | +0.78% | 51,863 |
| Aug 12, 2026 | 1.23 | 1.39 | 1.16 | 1.29 | +11.21% | 314,016 |
| Aug 11, 2026 | 1.19 | 1.24 | 1.16 | 1.16 | -1.69% | 23,472 |
| Aug 10, 2026 | 1.21 | 1.38 | 1.18 | 1.18 | -1.67% | 75,316 |
| Aug 7, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | -6.25% | 31,409 |
| Aug 6, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | +2.40% | 12,713 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.20 | 1.25 | +0.00% | 17,848 |
| Aug 4, 2026 | 1.19 | 1.28 | 1.17 | 1.25 | +3.31% | 21,298 |
| Aug 3, 2026 | 1.21 | 1.29 | 1.18 | 1.21 | -5.47% | 29,319 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.17 | 1.28 | -1.54% | 33,703 |
| Jul 30, 2026 | 1.23 | 1.38 | 1.17 | 1.30 | +6.56% | 310,737 |
| Jul 29, 2026 | 1.27 | 1.27 | 1.15 | 1.22 | -0.81% | 21,385 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.18 | 1.23 | +0.00% | 24,465 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.17 | 1.23 | +6.03% | 37,540 |
| Jul 24, 2026 | 1.20 | 1.23 | 1.12 | 1.16 | -7.94% | 71,480 |
| Jul 23, 2026 | 1.35 | 1.36 | 1.08 | 1.26 | -8.70% | 106,561 |
| Jul 22, 2026 | 1.14 | 1.93 | 1.14 | 1.38 | +15.00% | 1,413,499 |
| Jul 21, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | +1.69% | 29,937 |
| Jul 20, 2026 | 1.07 | 1.22 | 1.07 | 1.18 | +4.42% | 31,054 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.08 | 1.13 | -4.24% | 39,161 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.11 | 1.18 | -13.87% | 52,240 |
| Jul 15, 2026 | 1.36 | 1.44 | 1.30 | 1.37 | -2.84% | 40,114 |
| Jul 14, 2026 | 1.43 | 1.49 | 1.40 | 1.41 | +0.71% | 12,774 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.35 | 1.40 | -9.68% | 83,449 |
| Jul 10, 2026 | 1.63 | 1.66 | 1.50 | 1.55 | -7.74% | 79,406 |
| Jul 9, 2026 | 1.74 | 1.74 | 1.60 | 1.68 | -3.45% | 23,705 |
| Jul 8, 2026 | 1.56 | 1.78 | 1.51 | 1.74 | +3.57% | 57,554 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.60 | 1.68 | -8.20% | 60,108 |
| Jul 6, 2026 | 1.83 | 1.88 | 1.76 | 1.83 | +0.00% | 31,137 |
| Jul 2, 2026 | 1.94 | 1.95 | 1.77 | 1.83 | -7.58% | 28,330 |
| Jul 1, 2026 | 1.77 | 2.05 | 1.75 | 1.98 | +10.61% | 79,311 |
| Jun 30, 2026 | 1.87 | 1.92 | 1.74 | 1.79 | -4.79% | 69,927 |
| Jun 29, 2026 | 1.68 | 1.94 | 1.66 | 1.88 | +11.24% | 76,440 |
| Jun 26, 2026 | 1.66 | 1.75 | 1.55 | 1.69 | -4.52% | 104,370 |
| Jun 25, 2026 | 1.87 | 2.00 | 1.65 | 1.77 | -7.33% | 133,114 |
| Jun 24, 2026 | 2.21 | 2.25 | 1.77 | 1.91 | -15.86% | 186,403 |
| Jun 23, 2026 | 2.31 | 2.55 | 2.01 | 2.27 | -9.92% | 265,208 |
| Jun 22, 2026 | 2.49 | 2.74 | 2.45 | 2.52 | +3.70% | 251,842 |
| Jun 18, 2026 | 2.69 | 2.84 | 2.43 | 2.43 | -12.90% | 379,969 |
| Jun 17, 2026 | 2.56 | 3.15 | 2.52 | 2.79 | +1.45% | 922,869 |
| Jun 16, 2026 | 2.17 | 2.90 | 2.17 | 2.75 | -15.38% | 2,179,123 |
| Jun 15, 2026 | 2.76 | 3.77 | 2.64 | 3.25 | +92.31% | 64,723,544 |
| Jun 12, 2026 | 1.76 | 2.34 | 1.52 | 1.69 | +52.25% | 91,301,011 |
| Jun 11, 2026 | 1.36 | 1.36 | 1.00 | 1.11 | -45.85% | 10,631,602 |
| Jun 10, 2026 | 3.70 | 5.38 | 1.97 | 2.05 | +148.97% | 226,411,371 |
| Jun 9, 2026 | 0.7757 | 1.50 | 0.7350 | 0.8234 | +6.92% | 2,827,863 |
| Jun 8, 2026 | 0.7211 | 0.8319 | 0.7010 | 0.7701 | +6.74% | 865,290 |
| Jun 5, 2026 | 0.7900 | 0.7900 | 0.7200 | 0.7215 | -9.11% | 59,294 |
| Jun 4, 2026 | 0.8199 | 0.8199 | 0.7600 | 0.7938 | -3.90% | 68,344 |
| Jun 3, 2026 | 0.8250 | 0.8700 | 0.8250 | 0.8260 | -5.02% | 31,862 |
| Jun 2, 2026 | 0.8578 | 0.8944 | 0.8500 | 0.8697 | +0.23% | 36,832 |
| Jun 1, 2026 | 0.8700 | 0.9096 | 0.8601 | 0.8677 | -2.62% | 51,671 |
| May 29, 2026 | 0.8869 | 0.9200 | 0.8800 | 0.8910 | -8.15% | 91,210 |
| May 28, 2026 | 0.8580 | 0.9927 | 0.8301 | 0.9701 | +11.56% | 271,572 |
| May 27, 2026 | 0.8676 | 0.9188 | 0.8455 | 0.8696 | -5.46% | 21,405 |
| May 26, 2026 | 0.9398 | 0.9399 | 0.9000 | 0.9198 | -12.40% | 68,943 |
| May 22, 2026 | 0.8600 | 1.07 | 0.8010 | 1.05 | +29.17% | 599,871 |
| May 21, 2026 | 0.8200 | 0.8300 | 0.7987 | 0.8129 | -0.62% | 17,320 |
| May 20, 2026 | 0.8315 | 0.8315 | 0.8000 | 0.8180 | -4.86% | 70,261 |
| May 19, 2026 | 0.8799 | 0.8871 | 0.8327 | 0.8598 | -4.46% | 18,473 |
| May 18, 2026 | 0.8770 | 0.8999 | 0.8661 | 0.8999 | +1.57% | 26,449 |
| May 15, 2026 | 0.8205 | 0.9100 | 0.8205 | 0.8860 | +2.70% | 19,858 |
| May 14, 2026 | 0.8600 | 0.8799 | 0.8249 | 0.8627 | -1.11% | 39,429 |
| May 13, 2026 | 0.8501 | 0.8797 | 0.7594 | 0.8724 | +0.16% | 125,633 |
| May 12, 2026 | 0.8880 | 0.8999 | 0.8710 | 0.8710 | -3.76% | 37,211 |
| May 11, 2026 | 0.8979 | 0.9180 | 0.8831 | 0.9050 | -1.63% | 50,210 |
| May 8, 2026 | 0.9068 | 0.9300 | 0.8997 | 0.9200 | -0.64% | 78,644 |
| May 7, 2026 | 0.9247 | 0.9379 | 0.9205 | 0.9259 | +0.26% | 32,782 |
| May 6, 2026 | 0.9270 | 0.9270 | 0.9001 | 0.9235 | -2.99% | 138,352 |
| May 5, 2026 | 0.9706 | 0.9800 | 0.9262 | 0.9520 | -3.84% | 139,535 |
| May 4, 2026 | 0.9410 | 1.01 | 0.9410 | 0.9900 | -0.72% | 523,797 |
| May 1, 2026 | 1.07 | 1.12 | 0.9800 | 0.9972 | +2.80% | 626,854 |
| Apr 30, 2026 | 1.03 | 1.20 | 0.9700 | 0.9700 | +4.54% | 11,215,584 |
| Apr 29, 2026 | 0.9599 | 0.9599 | 0.9204 | 0.9279 | -3.35% | 3,607,118 |
| Apr 28, 2026 | 0.9550 | 0.9798 | 0.9502 | 0.9601 | -3.04% | 8,592 |
| Apr 27, 2026 | 0.9460 | 1.01 | 0.9203 | 0.9902 | +3.15% | 39,875 |
| Apr 24, 2026 | 0.9446 | 0.9801 | 0.9004 | 0.9600 | -0.40% | 71,090 |
| Apr 23, 2026 | 0.9440 | 0.9987 | 0.9201 | 0.9639 | -1.63% | 113,061 |
| Apr 22, 2026 | 0.9102 | 0.9799 | 0.8999 | 0.9799 | +4.30% | 105,862 |
| Apr 21, 2026 | 0.9646 | 0.9997 | 0.9217 | 0.9395 | -5.52% | 38,340 |
| Apr 20, 2026 | 0.8905 | 1.15 | 0.8904 | 0.9944 | +8.49% | 214,911 |
| Apr 17, 2026 | 0.9100 | 0.9400 | 0.8651 | 0.9166 | -1.95% | 88,087 |
| Apr 16, 2026 | 0.9789 | 0.9789 | 0.9000 | 0.9348 | -3.51% | 45,756 |
| Apr 15, 2026 | 0.9696 | 0.9989 | 0.9225 | 0.9688 | -3.12% | 80,428 |
| Apr 14, 2026 | 0.9842 | 1.00 | 0.9370 | 1.00 | +1.20% | 42,176 |
| Apr 13, 2026 | 0.9633 | 1.00 | 0.8806 | 0.9881 | +6.08% | 140,841 |
| Apr 10, 2026 | 1.01 | 1.02 | 0.8867 | 0.9315 | +0.55% | 128,364 |
| Apr 9, 2026 | 1.10 | 1.13 | 0.8740 | 0.9264 | -14.22% | 493,263 |
| Apr 8, 2026 | 0.8911 | 1.23 | 0.7064 | 1.08 | +43.60% | 22,294,936 |
| Apr 7, 2026 | 0.9300 | 0.9300 | 0.6800 | 0.7521 | -19.14% | 99,163 |
| Apr 6, 2026 | 0.9601 | 0.9990 | 0.9243 | 0.9301 | -6.99% | 19,200 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | +0.00% | 9,756 |
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | +0.00% | 8,374 |
| Mar 31, 2026 | 1.01 | 1.04 | 1.00 | 1.00 | -0.99% | 15,289 |
| Mar 30, 2026 | 1.02 | 1.10 | 1.00 | 1.01 | -1.00% | 14,765 |
| Mar 27, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | +0.02% | 15,682 |
| Mar 26, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | -2.86% | 41,817 |
| Mar 25, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | -2.30% | 14,785 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | -0.49% | 10,222 |
| Mar 23, 2026 | 1.09 | 1.19 | 1.06 | 1.08 | -3.57% | 26,329 |
| Mar 20, 2026 | 1.11 | 1.15 | 1.08 | 1.12 | +2.75% | 16,599 |
| Mar 19, 2026 | 1.11 | 1.15 | 1.06 | 1.09 | -5.22% | 32,224 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | +0.88% | 16,657 |
| Mar 17, 2026 | 1.15 | 1.20 | 1.11 | 1.14 | -0.87% | 50,520 |
| Mar 16, 2026 | 1.11 | 1.23 | 1.08 | 1.15 | +4.55% | 26,891 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | -3.51% | 18,363 |
| Mar 12, 2026 | 1.09 | 1.14 | 1.08 | 1.14 | +5.56% | 77,998 |
| Mar 11, 2026 | 1.13 | 1.23 | 1.08 | 1.08 | -5.84% | 157,455 |
| Mar 10, 2026 | 1.14 | 1.15 | 1.06 | 1.15 | +2.41% | 128,172 |
| Mar 9, 2026 | 1.14 | 1.16 | 1.09 | 1.12 | -5.08% | 470,060 |
| Mar 6, 2026 | 1.17 | 1.29 | 1.17 | 1.18 | -0.84% | 33,267 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.19 | 1.19 | -4.80% | 52,206 |
| Mar 4, 2026 | 1.25 | 1.30 | 1.24 | 1.25 | -1.57% | 72,853 |
| Mar 3, 2026 | 1.21 | 1.50 | 1.21 | 1.27 | +6.72% | 777,220 |
| Mar 2, 2026 | 1.20 | 1.27 | 1.12 | 1.19 | -6.30% | 86,623 |
| Feb 27, 2026 | 1.35 | 1.35 | 1.21 | 1.27 | -5.93% | 84,475 |
| Feb 26, 2026 | 1.60 | 1.65 | 1.28 | 1.35 | -26.63% | 542,696 |
| Feb 25, 2026 | 1.26 | 1.98 | 1.20 | 1.84 | +52.07% | 18,748,802 |
| Feb 24, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | +1.68% | 11,649 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.13 | 1.19 | -5.56% | 12,316 |
| Feb 20, 2026 | 1.38 | 1.47 | 1.26 | 1.26 | -5.97% | 28,670 |
| Feb 19, 2026 | 1.30 | 1.39 | 1.30 | 1.34 | -2.19% | 3,974 |
| Feb 18, 2026 | 1.32 | 1.44 | 1.30 | 1.37 | +3.79% | 33,529 |
| Feb 17, 2026 | 1.41 | 1.45 | 1.32 | 1.32 | -6.38% | 31,504 |
| Feb 13, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | -5.37% | 28,016 |
| Feb 12, 2026 | 1.54 | 1.80 | 1.49 | 1.49 | -2.61% | 57,168 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.51 | 1.53 | -16.85% | 108,142 |
| Feb 10, 2026 | 1.42 | 1.84 | 1.35 | 1.84 | +24.32% | 467,668 |
| Feb 9, 2026 | 1.09 | 1.53 | 1.08 | 1.48 | +33.33% | 1,394,825 |
| Feb 6, 2026 | 1.15 | 1.24 | 1.02 | 1.11 | -4.31% | 163,641 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.10 | 1.16 | -27.04% | 329,774 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.56 | 1.59 | -5.36% | 63,862 |
| Feb 3, 2026 | 1.75 | 1.85 | 1.55 | 1.68 | -8.70% | 281,293 |
| Feb 2, 2026 | 1.78 | 1.94 | 1.60 | 1.84 | +3.95% | 349,137 |
| Jan 30, 2026 | 1.68 | 2.00 | 1.60 | 1.77 | +6.63% | 335,108 |
| Jan 29, 2026 | 1.74 | 1.74 | 1.60 | 1.66 | -4.60% | 67,743 |
| Jan 28, 2026 | 1.99 | 2.04 | 1.65 | 1.74 | -10.77% | 450,214 |
| Jan 27, 2026 | 1.67 | 2.00 | 1.63 | 1.95 | +18.18% | 625,342 |
| Jan 26, 2026 | 1.78 | 1.81 | 1.64 | 1.65 | -7.30% | 101,947 |
| Jan 23, 2026 | 1.84 | 1.94 | 1.78 | 1.78 | -3.26% | 162,935 |
| Jan 22, 2026 | 1.59 | 1.85 | 1.50 | 1.84 | +8.88% | 365,071 |
| Jan 21, 2026 | 1.65 | 1.91 | 1.55 | 1.69 | +6.96% | 126,474 |
| Jan 20, 2026 | 1.62 | 1.68 | 1.57 | 1.58 | -4.82% | 100,730 |
| Jan 16, 2026 | 1.68 | 1.71 | 1.53 | 1.66 | -0.60% | 170,464 |
| Jan 15, 2026 | 1.55 | 1.78 | 1.50 | 1.67 | +7.74% | 163,944 |
| Jan 14, 2026 | 1.63 | 1.63 | 1.44 | 1.55 | -5.49% | 104,225 |
| Jan 13, 2026 | 1.80 | 1.84 | 1.63 | 1.64 | -6.82% | 142,096 |
| Jan 12, 2026 | 1.80 | 2.11 | 1.68 | 1.76 | -5.88% | 744,933 |
| Jan 9, 2026 | 1.48 | 1.88 | 1.48 | 1.87 | +16.29% | 406,340 |
| Jan 8, 2026 | 1.56 | 1.64 | 1.53 | 1.61 | -2.19% | 103,849 |
| Jan 7, 2026 | 1.62 | 1.72 | 1.60 | 1.64 | -10.65% | 221,402 |
| Jan 6, 2026 | 1.96 | 1.97 | 1.76 | 1.84 | +4.55% | 4,981,387 |
| Jan 5, 2026 | 1.96 | 1.96 | 1.74 | 1.76 | -6.98% | 73,175 |
| Jan 2, 2026 | 1.76 | 1.90 | 1.65 | 1.89 | -5.96% | 62,552 |
| Dec 31, 2025 | 1.67 | 2.01 | 1.60 | 2.01 | +16.98% | 264,188 |
| Dec 30, 2025 | 1.83 | 1.83 | 1.65 | 1.72 | -3.26% | 73,328 |
| Dec 29, 2025 | 1.53 | 2.08 | 1.50 | 1.78 | +13.54% | 440,455 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.45 | 1.57 | +1.42% | 44,899 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | -3.26% | 15,507 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | -10.34% | 49,316 |
| Dec 22, 2025 | 1.68 | 1.78 | 1.63 | 1.78 | +3.01% | 45,528 |
| Dec 19, 2025 | 1.84 | 1.84 | 1.71 | 1.73 | -16.52% | 86,334 |
| Dec 18, 2025 | 1.50 | 2.07 | 1.39 | 2.07 | +38.37% | 581,970 |
| Dec 17, 2025 | 1.59 | 1.63 | 1.46 | 1.50 | -1.58% | 133,925 |
| Dec 16, 2025 | 1.40 | 1.58 | 1.40 | 1.52 | -4.88% | 221,229 |
| Dec 15, 2025 | 1.54 | 1.60 | 1.43 | 1.60 | +0.13% | 102,344 |
| Dec 12, 2025 | 1.66 | 1.66 | 1.46 | 1.60 | -12.02% | 301,886 |
| Dec 11, 2025 | 1.65 | 1.85 | 1.52 | 1.81 | +11.43% | 7,490,071 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.49 | 1.63 | -7.50% | 176,976 |
| Dec 9, 2025 | 2.02 | 2.02 | 1.62 | 1.76 | -14.23% | 425,091 |
| Dec 8, 2025 | 2.04 | 2.20 | 2.01 | 2.05 | -3.30% | 213,022 |
| Dec 5, 2025 | 2.00 | 2.25 | 2.00 | 2.12 | +1.05% | 102,851 |
| Dec 4, 2025 | 2.20 | 2.32 | 2.01 | 2.10 | -11.09% | 186,791 |
| Dec 3, 2025 | 3.20 | 3.20 | 2.12 | 2.36 | -29.07% | 554,691 |
| Dec 2, 2025 | 3.02 | 3.50 | 3.02 | 3.33 | +13.73% | 516,798 |
| Dec 1, 2025 | 2.82 | 3.09 | 2.82 | 2.93 | -4.94% | 93,991 |
| Nov 28, 2025 | 2.80 | 3.16 | 2.80 | 3.08 | -5.29% | 49,762 |
| Nov 26, 2025 | 3.26 | 3.38 | 3.12 | 3.25 | +0.99% | 79,468 |
| Nov 25, 2025 | 3.06 | 3.34 | 3.06 | 3.22 | +0.75% | 95,923 |
| Nov 24, 2025 | 3.16 | 3.49 | 3.10 | 3.20 | +0.00% | 250,515 |
| Nov 21, 2025 | 2.80 | 3.25 | 2.71 | 3.20 | +14.22% | 253,209 |
| Nov 20, 2025 | 3.14 | 3.18 | 2.71 | 2.80 | -5.82% | 211,763 |
| Nov 19, 2025 | 2.90 | 3.13 | 2.90 | 2.97 | +0.44% | 61,377 |
| Nov 18, 2025 | 2.67 | 3.00 | 2.63 | 2.96 | -0.17% | 118,310 |
| Nov 17, 2025 | 3.20 | 3.35 | 2.82 | 2.96 | -12.80% | 212,249 |
| Nov 14, 2025 | 3.40 | 3.73 | 3.26 | 3.40 | -18.98% | 261,815 |
| Nov 13, 2025 | 3.60 | 4.37 | 3.20 | 4.19 | +15.79% | 491,080 |
| Nov 12, 2025 | 4.26 | 4.26 | 3.20 | 3.62 | -13.39% | 163,258 |
| Nov 11, 2025 | 4.80 | 5.00 | 3.93 | 4.18 | -16.36% | 123,368 |
| Nov 10, 2025 | 5.90 | 6.15 | 4.90 | 5.00 | -15.25% | 114,765 |
| Nov 7, 2025 | 7.80 | 7.81 | 5.26 | 5.90 | -9.68% | 1,077,367 |
| Nov 6, 2025 | 8.21 | 9.20 | 6.40 | 6.53 | -36.09% | 127,268 |
| Nov 5, 2025 | 10.60 | 11.20 | 5.80 | 10.22 | -0.87% | 161,034 |
| Nov 4, 2025 | 12.18 | 13.58 | 10.00 | 10.31 | -11.58% | 31,427 |
| Nov 3, 2025 | 14.66 | 15.61 | 10.00 | 11.66 | -16.88% | 47,956 |
| Oct 31, 2025 | 18.52 | 19.80 | 14.00 | 14.03 | -26.94% | 41,910 |
| Oct 30, 2025 | 24.20 | 25.00 | 17.40 | 19.20 | -20.00% | 37,265 |
Daily open, high, low, close and volume for VS Media Holdings Limited Class A Ordinary Shares (VSME). Showing 245 trading days. Unadjusted prices.