VS Media Holdings Limited Class A Ordinary Shares (VSME) Historical Stock Data
1.40 ↑0.10 (7.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VSME is up 1.41% a day on average. There have been 17 days where VS Media Holdings Limited Class A Ordinary Shares closed green and 13 days where VSME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 1.17 | 1.30 | ↑$0.13 (11.09%) | 1.11 | 1.74 | 1.22M |
| 2024-12-30 | 1.07 | 1.13 | ↑$0.06 (5.29%) | 1.03 | 1.14 | 53.86K |
| 2024-12-27 | 1.15 | 1.07 | ↓$0.08 (-6.95%) | 1.02 | 1.16 | 153.73K |
| 2024-12-26 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.11 | 1.19 | 41.97K |
| 2024-12-24 | 1.09 | 1.21 | ↑$0.12 (11.01%) | 1.05 | 1.28 | 125.59K |
| 2024-12-23 | 1.01 | 1.17 | ↑$0.16 (15.84%) | 1.01 | 1.23 | 86.66K |
| 2024-12-20 | 0.96 | 1.01 | ↑$0.05 (5.54%) | 0.96 | 1.03 | 50.60K |
| 2024-12-19 | 1.00 | 0.95 | ↓$0.05 (-5.00%) | 0.95 | 1.00 | 5.25K |
| 2024-12-18 | 1.00 | 0.97 | ↓$0.03 (-3.00%) | 0.96 | 1.01 | 33.87K |
| 2024-12-17 | 1.00 | 1.01 | ↑$0.01 (0.99%) | 0.96 | 1.02 | 21.32K |
| 2024-12-16 | 1.05 | 1.01 | ↓$0.04 (-3.90%) | 1.00 | 1.06 | 9.19K |
| 2024-12-13 | 0.99 | 1.03 | ↑$0.04 (3.94%) | 0.99 | 1.10 | 21.39K |
| 2024-12-12 | 1.04 | 0.99 | ↓$0.05 (-4.81%) | 0.99 | 1.04 | 10.54K |
| 2024-12-11 | 1.00 | 1.02 | ↑$0.02 (2.46%) | 1.00 | 1.03 | 16.49K |
| 2024-12-10 | 1.07 | 1.04 | ↓$0.03 (-2.39%) | 1.03 | 1.12 | 8.76K |
| 2024-12-09 | 0.99 | 1.10 | ↑$0.11 (11.11%) | 0.99 | 1.13 | 27.78K |
| 2024-12-06 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 0.93 | 1.10 | 26.16K |
| 2024-12-05 | 1.09 | 1.07 | ↓$0.02 (-1.84%) | 1.05 | 1.10 | 18.75K |
| 2024-12-04 | 1.15 | 1.09 | ↓$0.06 (-4.93%) | 1.05 | 1.15 | 45.73K |
| 2024-12-03 | 1.10 | 1.17 | ↑$0.07 (5.91%) | 1.02 | 1.20 | 85.35K |
| 2024-12-02 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.12 | 1.28 | 66.77K |
| 2024-11-29 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.04 | 1.20 | 11.65K |
| 2024-11-27 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.11 | 1.20 | 29.05K |
| 2024-11-26 | 1.19 | 1.12 | ↓$0.07 (-5.88%) | 1.08 | 1.19 | 12.34K |
| 2024-11-25 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.06 | 1.22 | 46.37K |
| 2024-11-22 | 1.08 | 1.11 | ↑$0.03 (2.72%) | 1.06 | 1.14 | 18.53K |
| 2024-11-21 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.12 | 14.80K |
| 2024-11-20 | 1.07 | 1.10 | ↑$0.03 (2.61%) | 1.05 | 1.12 | 19.74K |
| 2024-11-19 | 1.20 | 1.13 | ↓$0.07 (-5.66%) | 1.13 | 1.20 | 19.64K |
| 2024-11-18 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.11 | 1.18 | 24.24K |
Create an account or log in to view more rows.
$VSME green is good
$VSME has just been halted from trading due to volatility.
$VSME has just been halted from trading due to volatility.
$VSME FYI - leaning bullish
$VSME wow! I sold too early
$VSME has just been halted from trading due to volatility.
$VSME i like the stock
$VSME lets go <3
$VSME has just been halted from trading.
$VSME omg lol