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 | 0.06 | 3.52941176471 | 1.7 | 1.9299 | 1.4 | 104106 | 1.62646169 | CS |
| 4 | 0.31 | 21.3793103448 | 1.45 | 2.2 | 1.29 | 143970 | 1.7738011 | CS |
| 12 | -1.257 | -41.6639045409 | 3.017 | 3.4153 | 1.29 | 237257 | 2.15206719 | CS |
| 26 | -1.012 | -36.5079365079 | 2.772 | 6.1579 | 1.29 | 1012113 | 3.88657584 | CS |
| 52 | -40.24 | -95.8095238095 | 42 | 60.48 | 1.29 | 1223971 | 8.08894936 | CS |
| 156 | -40.24 | -95.8095238095 | 42 | 60.48 | 1.29 | 1223971 | 8.08894936 | CS |
| 260 | -40.24 | -95.8095238095 | 42 | 60.48 | 1.29 | 1223971 | 8.08894936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.76 | 0.2 | 12.85 | 1.5 | 1.9299 | 1.48 | 170645 |
| 1720823700 | 1.5596 | -0.06 | -3.73 | 1.61 | 1.7 | 1.4 | 101307 |
| 1720737300 | 1.62 | 0.09 | 5.88 | 1.52 | 1.71 | 1.4 | 108309 |
| 1720650900 | 1.53 | 0.02 | 1.32 | 1.51 | 1.7 | 1.41 | 50058 |
| 1720564500 | 1.51 | -0.26 | -14.69 | 1.7 | 1.738 | 1.51 | 90024 |
| 1720478100 | 1.77 | -0.29 | -14.08 | 1.95 | 2 | 1.705 | 211925 |
| 1720218900 | 2.06 | -0.05 | -2.37 | 2.11 | 2.16 | 1.97 | 95235 |
| 1720040640 | 2.11 | 0.42 | 24.85 | 1.81 | 2.2 | 1.75 | 240113 |
| 1719959700 | 1.69 | -0.35 | -17.16 | 2.08 | 2.175 | 1.61 | 200808 |
| 1719873300 | 2.04 | 0.04 | 2.00 | 1.92 | 2.19 | 1.74 | 231027 |
| 1719614100 | 2 | 0.09 | 4.71 | 1.91 | 2.0179999 | 1.6 | 540068 |
| 1719527700 | 1.91 | 0.08 | 4.37 | 1.78 | 1.98 | 1.66 | 128147 |
| 1719441300 | 1.83 | 0.1 | 5.78 | 1.72 | 2 | 1.5 | 227455 |
| 1719354900 | 1.73 | 0.09 | 5.49 | 1.65 | 1.8 | 1.44 | 112609 |
| 1719268500 | 1.6399999 | 0.22 | 15.49 | 1.4 | 1.84 | 1.4 | 258544 |
| 1719009300 | 1.42 | -0.14 | -8.97 | 1.49 | 1.5034 | 1.42 | 26693 |
| 1718922900 | 1.56 | 0.1 | 6.85 | 1.45 | 1.56 | 1.42 | 45854 |
| 1718750100 | 1.46 | 0.01 | 0.76 | 1.45 | 1.6 | 1.29 | 148552 |
| 1718663700 | 1.4489999 | -0.09 | -5.91 | 1.5162 | 1.6589999 | 1.365 | 53411 |
| 1718404500 | 1.54 | -0.04 | -2.22 | 1.596 | 1.715 | 1.47 | 28516 |
| 1718318100 | 1.575 | 0.04 | 2.37 | 1.596 | 1.6016 | 1.4 | 40956 |
| 1718231700 | 1.5386 | 0.05 | 3.44 | 1.4909999 | 1.561 | 1.3307 | 75082 |
| 1718145300 | 1.4875 | -0.54 | -26.67 | 1.9677 | 2.31 | 1.4349999 | 240002 |
| 1718058900 | 2.0286 | 0.07 | 3.50 | 1.9012 | 2.0299999 | 1.75 | 80273 |
| 1717799700 | 1.96 | 0.01 | 0.76 | 1.925 | 2.0244 | 1.652 | 67996 |
| 1717713300 | 1.9452999 | -0.32 | -14.07 | 2.205 | 2.426193 | 1.7521 | 97783 |
| 1717626900 | 2.2638 | -0.08 | -3.46 | 2.387 | 2.4262 | 2.149 | 47359 |
| 1717540500 | 2.345 | 0.11 | 4.72 | 2.31 | 2.4499999 | 2.1399 | 42523 |
| 1717454100 | 2.2393 | -0.05 | -2.07 | 2.436 | 2.436 | 2.1069999 | 31312 |
| 1717194900 | 2.28655 | -0.1 | -4.01 | 2.408 | 2.7265 | 2.24 | 19983 |
| 1717108500 | 2.3821 | -0.01 | -0.50 | 2.3219 | 2.4996999 | 2.1861 | 27338 |
| 1717022100 | 2.394 | 0.01 | 0.56 | 2.52 | 2.632 | 2.3114 | 26360 |
| 1716935700 | 2.3807 | -0.07 | -2.80 | 2.5059999 | 2.5549999 | 2.3128 | 28391 |
| 1716590100 | 2.4493 | -0 | -0.03 | 2.52 | 2.548 | 2.3121 | 18870 |
| 1716503700 | 2.4499999 | -0.14 | -5.41 | 2.59 | 2.59 | 2.38 | 31163 |
| 1716417300 | 2.59 | -0.04 | -1.33 | 2.7845999 | 2.975 | 2.4542 | 45953 |
| 1716330900 | 2.625 | -0.38 | -12.77 | 2.9371999 | 3.1493 | 2.5339999 | 21874 |
| 1716244500 | 3.0093 | 0.08 | 2.75 | 2.8405999 | 3.4153 | 2.786 | 70982 |
| 1715985300 | 2.9288 | 0.27 | 10.08 | 2.765 | 3.08 | 2.6957 | 58347 |
| 1715898900 | 2.6607 | 0 | 0.05 | 2.6663 | 2.8769999 | 2.6257 | 23862 |
| 1715812500 | 2.6593 | 0.04 | 1.63 | 2.6173 | 2.6593 | 2.5515 | 14076 |
| 1715726100 | 2.6166 | 0.05 | 2.05 | 2.541 | 2.6173 | 2.492 | 15279 |
| 1715639700 | 2.5641 | -0.12 | -4.46 | 2.688 | 2.6894 | 2.4535 | 15107 |
| 1715380500 | 2.6838 | 0.09 | 3.62 | 2.709 | 2.709 | 2.5144 | 20839 |
| 1715294100 | 2.59 | -0.16 | -5.80 | 2.723 | 2.7293 | 2.527 | 10338 |
| 1715207700 | 2.7496 | 0.12 | 4.44 | 2.758 | 2.758 | 2.59 | 7569 |
| 1715121300 | 2.6327 | -0.04 | -1.36 | 2.625 | 2.73 | 2.625 | 8093 |
| 1715034900 | 2.6690999 | -0.06 | -2.23 | 2.793 | 2.793 | 2.5305 | 17851 |
| 1714775700 | 2.73 | -0.07 | -2.50 | 2.716 | 2.8 | 2.625 | 22202 |
| 1714689300 | 2.8 | -0.09 | -3.05 | 2.8854 | 2.8854 | 2.5311999 | 18942 |
| 1714602900 | 2.8882 | 0.02 | 0.63 | 3.0099999 | 3.0099999 | 2.73 | 15593 |
| 1714516500 | 2.8699999 | -0.07 | -2.38 | 2.7797 | 3.0099999 | 2.7314 | 27424 |
| 1714430100 | 2.94 | -0.07 | -2.30 | 3.073 | 3.073 | 2.821 | 7494 |
| 1714170900 | 3.009293 | -0.07 | -2.30 | 3.1535 | 3.1535 | 2.835 | 24174 |
| 1714084500 | 3.08 | 0.13 | 4.27 | 2.9819999 | 3.35993 | 2.807 | 110405 |
| 1713998100 | 2.9539999 | 0.07 | 2.43 | 2.842 | 3.045 | 2.765 | 14998 |
| 1713911700 | 2.884 | -0.1 | -3.29 | 3.017 | 3.0772 | 2.73 | 12082 |
| 1713825300 | 2.9819999 | 0.11 | 3.85 | 2.7979 | 3.0814 | 2.7104 | 20102 |
| 1713566100 | 2.8714 | -0.15 | -4.91 | 2.9197 | 4.0809999 | 2.604 | 127307 |
| 1713479700 | 3.0198 | 0.22 | 7.85 | 2.702 | 3.0786 | 2.702 | 19452 |
| 1713393300 | 2.8 | 0.13 | 4.99 | 2.667 | 2.8 | 2.667 | 3484 |
| 1713306900 | 2.667 | -0.1 | -3.54 | 2.6642 | 2.8 | 2.4499999 | 25191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
