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 | -4.95867768595 | 1.21 | 1.2399 | 1.0325 | 29588 | 1.0869981 | CS |
| 4 | -0.11 | -8.73015873016 | 1.26 | 1.35 | 1 | 43270 | 1.15554658 | CS |
| 12 | -0.12 | -9.44881889764 | 1.27 | 1.95 | 0.9335 | 253844 | 1.416531 | CS |
| 26 | 0.09 | 8.49056603774 | 1.06 | 3.69 | 0.6505 | 1276609 | 1.5108208 | CS |
| 52 | -2.0875 | -64.4787644788 | 3.2375 | 5.04 | 0.6505 | 840125 | 1.81537498 | CS |
| 156 | -40.85 | -97.2619047619 | 42 | 60.48 | 0.6505 | 1216521 | 5.39566155 | CS |
| 260 | -40.85 | -97.2619047619 | 42 | 60.48 | 0.6505 | 1216521 | 5.39566155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.1299999 | -0.01 | -0.88 | 1.06 | 1.19 | 1.06 | 39162 |
| 1738712100 | 1.1399999 | 0.1 | 9.62 | 1.12 | 1.15 | 1.06 | 33133 |
| 1738625700 | 1.04 | -0.05 | -4.60 | 1.06 | 1.11 | 1.0325 | 31396 |
| 1738366500 | 1.0901 | 0.03 | 2.84 | 1.079 | 1.12 | 1.07 | 16728 |
| 1738280100 | 1.06 | -0.04 | -3.64 | 1.18 | 1.18 | 1.06 | 29987 |
| 1738193700 | 1.1 | -0.07 | -5.98 | 1.21 | 1.2399 | 1.09 | 36698 |
| 1738107300 | 1.17 | 0.03 | 2.63 | 1.11 | 1.17 | 1.07 | 24087 |
| 1738020900 | 1.1399999 | -0.11 | -8.80 | 1.18 | 1.35 | 1.1299999 | 156233 |
| 1737761700 | 1.25 | -0.01 | -0.79 | 1.1915 | 1.25 | 1.19 | 22683 |
| 1737675300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737588900 | 1.26 | 0.1 | 8.62 | 1.17 | 1.2649999 | 1.15 | 69533 |
| 1737502500 | 1.16 | -0.04 | -3.33 | 1.18 | 1.22 | 1.1 | 25136 |
| 1737156900 | 1.2 | 0.12 | 11.11 | 1.08 | 1.22 | 1.08 | 44481 |
| 1737070500 | 1.08 | -0.06 | -5.26 | 1.155 | 1.19 | 1.04 | 35083 |
| 1736984100 | 1.1399999 | 0.04 | 3.64 | 1.17 | 1.1989 | 1.0914 | 21903 |
| 1736897700 | 1.1 | 0 | 0.00 | 1.2 | 1.2 | 1.1 | 29489 |
| 1736811300 | 1.1 | -0.09 | -7.56 | 1.15 | 1.18 | 1.1 | 25814 |
| 1736552100 | 1.19 | -0.03 | -2.46 | 1.18 | 1.25 | 1 | 59860 |
| 1736379300 | 1.22 | -0.14 | -10.29 | 1.26 | 1.35 | 1.15 | 73350 |
| 1736292900 | 1.36 | 0.06 | 4.62 | 1.36 | 1.3899999 | 1.2 | 55235 |
| 1736206500 | 1.3 | -0.21 | -13.91 | 1.44 | 1.51 | 1.29 | 237749 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
