VS Media Holdings Limited - Class A Ordinary Shares (VSME)

Historical Prices For VS Media Holdings Limited - Class A Ordinary Shares (VSME)

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	1.38	1.71	1.25	1.39	2,329,604	1.39
7/28/2025	1.27	1.35	1.26	1.35	158,731	1.35
7/25/2025	1.20	1.32	1.15	1.27	177,627	1.27
7/24/2025	1.16	1.30	1.09	1.19	64,550	1.19
7/23/2025	1.16	1.20	1.10	1.15	68,020	1.15
7/22/2025	1.16	1.48	1.13	1.20	307,655	1.20
7/21/2025	1.07	1.14	1.07	1.14	7,975	1.14
7/18/2025	1.07	1.09	1.07	1.07	6,145	1.07
7/17/2025	1.06	1.10	1.06	1.10	20,621	1.10
7/16/2025	1.06	1.10	1.06	1.10	35,052	1.10
7/15/2025	1.10	1.10	1.05	1.08	27,362	1.08
7/14/2025	1.05	1.10	1.05	1.10	20,500	1.10
7/11/2025	1.05	1.10	1.04	1.06	28,391	1.06
7/10/2025	1.04	1.06	1.04	1.05	9,398	1.05
7/09/2025	1.10	1.10	1.05	1.06	22,470	1.06
7/08/2025	1.10	1.15	1.10	1.10	31,615	1.10
7/07/2025	1.06	1.17	1.03	1.05	28,138	1.05
7/03/2025	1.02	1.19	1.00	1.05	314,647	1.05
7/02/2025	0.99	1.05	0.99	1.02	12,686	1.02
7/01/2025	1.02	1.13	1.01	1.04	13,349	1.04
6/30/2025	1.04	1.04	1.01	1.04	10,762	1.04
6/27/2025	0.96	1.10	0.96	1.01	23,151	1.01
6/26/2025	1.02	1.02	0.96	0.97	12,601	0.97
6/25/2025	0.96	1.03	0.92	1.01	76,395	1.01
6/24/2025	0.81	1.09	0.72	1.07	1,678,149	1.07
6/23/2025	0.85	0.85	0.73	0.81	25,153	0.81
6/20/2025	1.02	1.05	0.96	0.98	20,472	0.98
6/18/2025	1.01	1.03	1.01	1.02	9,647	1.02
6/17/2025	1.04	1.04	1.01	1.02	23,443	1.02
6/16/2025	1.02	1.09	1.02	1.04	26,233	1.04
6/13/2025	1.07	1.07	1.01	1.02	40,346	1.02
6/12/2025	1.08	1.10	1.07	1.10	13,773	1.10
6/11/2025	1.11	1.22	1.10	1.10	46,830	1.10
6/10/2025	1.08	1.12	1.07	1.11	6,085	1.11
6/09/2025	1.07	1.13	0.99	1.06	37,657	1.06
6/06/2025	0.95	1.02	0.94	1.02	26,841	1.02
6/05/2025	0.91	0.96	0.91	0.92	20,521	0.92
6/04/2025	0.91	0.94	0.91	0.91	4,348	0.91
6/03/2025	0.88	0.94	0.87	0.90	20,692	0.90
6/02/2025	0.78	0.83	0.78	0.83	3,478	0.83
5/30/2025	0.77	0.85	0.77	0.83	6,591	0.83
5/29/2025	0.78	0.82	0.76	0.82	3,622	0.82
5/28/2025	0.75	0.78	0.73	0.78	13,359	0.78
5/27/2025	0.76	0.79	0.74	0.74	2,428	0.74
5/23/2025	0.79	0.79	0.75	0.75	2,813	0.75
5/22/2025	0.75	0.79	0.72	0.79	10,754	0.79
5/21/2025	0.75	0.75	0.70	0.75	18,304	0.75
5/20/2025	0.75	0.76	0.68	0.72	74,804	0.72
5/19/2025	0.85	0.86	0.76	0.79	55,407	0.79
5/16/2025	0.85	0.90	0.85	0.89	8,729	0.89
5/15/2025	0.86	0.86	0.85	0.85	7,818	0.85
5/14/2025	0.90	0.95	0.90	0.92	3,754	0.92
5/13/2025	0.77	0.99	0.77	0.90	35,455	0.90
5/12/2025	0.64	0.84	0.62	0.82	38,090	0.82
5/09/2025	0.66	0.69	0.64	0.64	5,845	0.64
5/08/2025	0.66	0.66	0.60	0.64	20,013	0.64
5/07/2025	0.71	0.71	0.66	0.66	27,079	0.66
5/06/2025	0.65	0.72	0.51	0.65	279,113	0.65
5/05/2025	0.86	0.89	0.86	0.89	2,031	0.89
5/02/2025	0.88	0.88	0.88	0.88	1,828	0.88
5/01/2025	0.86	0.88	0.86	0.88	8,122	0.88
4/30/2025	0.99	0.99	0.86	0.90	4,030	0.90