VS Media Holdings Ltd (VSME)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 38.4615384615 | 1.04 | 1.95 | 1.0227 | 2872749 | 1.47353167 | CS |
| 4 | 0.45 | 45.4545454545 | 0.99 | 1.95 | 0.95 | 685531 | 1.44748576 | CS |
| 12 | 0.599 | 71.2247324614 | 0.841 | 3.69 | 0.769799 | 1302678 | 1.98439562 | CS |
| 26 | -0.51 | -26.1538461538 | 1.95 | 3.69 | 0.6505 | 1327101 | 1.53239051 | CS |
| 52 | -1.1262 | -43.8859013327 | 2.5662 | 6.1579 | 0.6505 | 1181610 | 2.54170631 | CS |
| 156 | -40.56 | -96.5714285714 | 42 | 60.48 | 0.6505 | 1285754 | 5.40618354 | CS |
| 260 | -40.56 | -96.5714285714 | 42 | 60.48 | 0.6505 | 1285754 | 5.40618354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.51 | 0.01 | 0.67 | 1.52 | 1.62 | 1.36 | 571475 |
| 1735860900 | 1.5 | 0.2 | 15.38 | 1.95 | 1.95 | 1.3201 | 9419529 |
| 1735688100 | 1.3 | 0.17 | 15.39 | 1.16 | 1.74 | 1.11 | 1443109 |
| 1735601700 | 1.1266 | 0.06 | 5.28 | 1.04 | 1.1399999 | 1.0227 | 56884 |
| 1735342500 | 1.0701 | -0.08 | -6.95 | 1.15 | 1.16 | 1.0201 | 153603 |
| 1735256100 | 1.15 | 0.04 | 3.60 | 1.18 | 1.19 | 1.1143 | 241180 |
| 1735077840 | 1.11 | -0.06 | -5.13 | 1.15 | 1.2844 | 1.05 | 127339 |
| 1734996900 | 1.17 | 0.16 | 15.84 | 1.04 | 1.2321 | 1.01 | 93334 |
| 1734737700 | 1.01 | 0.06 | 6.32 | 0.95 | 1.0262 | 0.95 | 67311 |
| 1734651300 | 0.95 | -0.02 | -2.06 | 0.98 | 1 | 0.95 | 10398 |
| 1734564900 | 0.97 | -0.04 | -3.96 | 1 | 1.0056 | 0.9555 | 34558 |
| 1734478500 | 1.01 | 0 | 0.10 | 1 | 1.02 | 0.95 | 21422 |
| 1734392100 | 1.0089999 | -0.02 | -2.04 | 1.05 | 1.0599 | 0.9964 | 11041 |
| 1734132900 | 1.03 | 0.04 | 4.04 | 0.99 | 1.0999 | 0.99 | 22838 |
| 1734046500 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.99 | 10618 |
| 1733960100 | 1.02 | -0.02 | -2.34 | 0.9955 | 1.05 | 0.9955 | 16570 |
| 1733873700 | 1.0444 | -0.06 | -5.05 | 1.06 | 1.12 | 1.029 | 10173 |
| 1733787300 | 1.1 | 0.05 | 4.76 | 0.99 | 1.1297 | 0.99 | 28184 |
| 1733528100 | 1.05 | -0.02 | -1.86 | 1.03 | 1.0976999 | 0.9335 | 26977 |
| 1733441700 | 1.0699 | -0.02 | -1.84 | 1.06 | 1.1 | 1.05 | 19121 |
| 1733355300 | 1.09 | -0.08 | -6.44 | 1.1399999 | 1.1465 | 1.05 | 46100 |
| 1733268900 | 1.165 | -0.03 | -2.10 | 1.1 | 1.2 | 1.02 | 84961 |
| 1733182500 | 1.19 | 0.01 | 0.85 | 1.1299999 | 1.28 | 1.12 | 66775 |
| 1732917840 | 1.18 | -0.01 | -0.84 | 1.19 | 1.23 | 1.04 | 12569 |
| 1732750500 | 1.19 | 0.07 | 6.25 | 1.17 | 1.2 | 1.11 | 29068 |
| 1732664100 | 1.12 | -0.02 | -1.75 | 1.19 | 1.19 | 1.08 | 12339 |
| 1732577700 | 1.1399999 | 0.03 | 2.70 | 1.17 | 1.22 | 1.0601 | 48451 |
| 1732318500 | 1.11 | 0.03 | 2.78 | 1.06 | 1.1399999 | 1.06 | 18552 |
| 1732232100 | 1.08 | -0.02 | -1.82 | 1.11 | 1.12 | 1.06 | 14996 |
| 1732145700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.04 | 19746 |
| 1732059300 | 1.1299999 | -0.04 | -3.42 | 1.1399999 | 1.22 | 1.1299999 | 19654 |
| 1731972900 | 1.17 | 0.01 | 0.86 | 1.15 | 1.22 | 1.1 | 25062 |
| 1731713700 | 1.16 | 0.01 | 0.87 | 1.19 | 1.25 | 1.1135 | 25907 |
| 1731627300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.29 | 1.1299999 | 40377 |
| 1731540900 | 1.22 | -0.05 | -3.94 | 1.27 | 1.3536 | 1.18 | 64078 |
| 1731454500 | 1.27 | -0.12 | -8.63 | 1.4 | 1.4 | 1.26 | 79549 |
| 1731368100 | 1.3899999 | -0.14 | -9.15 | 1.51 | 1.61 | 1.21 | 110865 |
| 1731108900 | 1.53 | 0.31 | 25.41 | 1.19 | 1.62 | 1.186 | 616367 |
| 1731022500 | 1.22 | 0.03 | 2.52 | 1.15 | 1.26 | 1.1299999 | 68404 |
| 1730936100 | 1.19 | -0.1 | -7.75 | 1.21 | 1.24 | 1.1 | 140240 |
| 1730849700 | 1.29 | 0.04 | 3.20 | 1.27 | 1.32 | 1.16 | 242932 |
| 1730763300 | 1.25 | 0.05 | 4.17 | 1.16 | 1.29 | 1.09 | 442543 |
| 1730500500 | 1.2 | 0.1 | 9.09 | 1.4 | 1.4086 | 1.18 | 5368222 |
| 1730414100 | 1.1 | -0.14 | -11.29 | 1.29 | 1.29 | 1.02 | 607593 |
| 1730327700 | 1.24 | -0.07 | -5.34 | 1.31 | 1.3799999 | 1.21 | 63212 |
| 1730241300 | 1.31 | -0.24 | -15.48 | 1.54 | 1.5558 | 1.31 | 85585 |
| 1730154900 | 1.55 | -0.12 | -7.19 | 1.6 | 1.8975 | 1.46 | 137744 |
| 1729895700 | 1.67 | -0.29 | -14.80 | 1.95 | 2.1628 | 1.6693 | 189290 |
| 1729809300 | 1.96 | -0.27 | -12.11 | 2.29 | 2.29 | 1.95 | 121927 |
| 1729722900 | 2.23 | -0.27 | -10.80 | 2.43 | 2.52 | 2.17 | 117998 |
| 1729636500 | 2.5 | 0.15 | 6.38 | 2.4 | 2.75 | 2.11 | 445224 |
| 1729550100 | 2.35 | 0 | 0.00 | 2.11 | 2.5299999 | 2.11 | 383023 |
| 1729290900 | 2.35 | 0.1 | 4.44 | 2.29 | 2.43 | 1.8 | 1085136 |
| 1729204500 | 2.25 | 0.03 | 1.35 | 3.42 | 3.69 | 1.75 | 25690176 |
| 1729118100 | 2.22 | 1.26 | 130.36 | 1.07 | 2.7 | 1.0101 | 26042873 |
| 1729031700 | 0.9637 | 0.0938 | 10.78 | 0.896 | 0.97 | 0.769799 | 560337 |
| 1728945300 | 0.8699 | 0.0479001 | 5.83 | 0.841 | 0.88 | 0.8219999 | 23206 |
| 1728686100 | 0.8219999 | -0.025 | -2.95 | 0.8216 | 0.91 | 0.8149999 | 40523 |
| 1728599700 | 0.847 | -0.023 | -2.64 | 0.8111 | 0.94 | 0.8013 | 110059 |
| 1728513300 | 0.87 | -0.001 | -0.11 | 0.807 | 0.8881 | 0.807 | 15090 |
| 1728426900 | 0.871 | -0.012 | -1.36 | 0.8565 | 0.89 | 0.8289 | 44710 |
| 1728340500 | 0.883 | 0.0129 | 1.48 | 0.854 | 0.928299 | 0.8212 | 93489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
