Skip to main content

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

2.530 +0.030 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 2.510 2.600 2.420 2.530 1,617,386 +0.03(+1.20%)
Sep 02, 2025 1.980 2.780 1.850 2.500 13,766,629 +0.27(+12.11%)
Aug 29, 2025 1.930 2.230 1.900 2.230 3,252,687 +0.33(+17.37%)
Aug 28, 2025 1.800 1.940 1.800 1.900 7,018,511 +0.16(+9.20%)
Aug 27, 2025 1.730 2.069 1.640 1.740 6,009,347 +0.00(+0.00%)
Aug 26, 2025 1.230 1.890 1.210 1.740 9,031,014 +0.51(+41.46%)
Aug 25, 2025 1.200 1.250 1.200 1.230 11,012 +0.02(+1.65%)
Aug 22, 2025 1.220 1.260 1.210 1.210 33,575 -0.08(-6.20%)
Aug 21, 2025 1.110 1.290 1.087 1.290 249,608 +0.21(+18.89%)
Aug 20, 2025 1.120 1.130 1.080 1.085 41,193 -0.05(-4.41%)
Aug 19, 2025 1.145 1.171 1.110 1.135 14,665 -0.04(-3.81%)
Aug 18, 2025 1.160 1.200 1.132 1.180 8,340 +0.02(+1.72%)
Aug 15, 2025 1.200 1.200 1.160 1.160 11,210 -0.03(-2.52%)
Aug 14, 2025 1.190 1.214 1.190 1.190 22,056 -0.04(-3.25%)
Aug 13, 2025 1.220 1.240 1.210 1.230 55,507 -0.01(-0.40%)
Aug 12, 2025 1.290 1.290 1.210 1.235 129,365 -0.07(-5.73%)
Aug 11, 2025 1.320 1.320 1.280 1.310 32,437 -0.00(-0.38%)
Aug 08, 2025 1.330 1.390 1.310 1.315 19,056 -0.01(-0.39%)
Aug 07, 2025 1.290 1.350 1.280 1.320 54,949 +0.01(+0.78%)
Aug 06, 2025 1.300 1.310 1.280 1.310 44,427 +0.00(+0.00%)
Aug 05, 2025 1.300 1.340 1.300 1.310 61,253 -0.02(-1.50%)
Aug 04, 2025 1.300 1.340 1.280 1.330 124,166 -0.01(-0.75%)
Aug 01, 2025 1.400 1.550 1.320 1.340 1,383,543 -0.06(-4.29%)
Jul 31, 2025 1.390 1.430 1.300 1.400 783,672 +0.04(+2.94%)
Jul 30, 2025 1.360 1.370 1.280 1.360 422,136 -0.03(-2.16%)
Jul 29, 2025 1.380 1.710 1.250 1.390 2,329,604 +0.04(+2.96%)
Jul 28, 2025 1.270 1.350 1.260 1.350 158,731 +0.08(+6.30%)
Jul 25, 2025 1.200 1.320 1.150 1.270 177,627 +0.08(+6.63%)
Jul 24, 2025 1.160 1.300 1.090 1.191 64,550 +0.04(+3.56%)
Jul 23, 2025 1.158 1.200 1.099 1.150 68,020 -0.05(-4.52%)
Jul 22, 2025 1.160 1.480 1.130 1.204 307,655 +0.06(+5.66%)
Jul 21, 2025 1.070 1.140 1.070 1.140 7,975 +0.07(+6.54%)
Jul 18, 2025 1.070 1.095 1.070 1.070 6,145 -0.03(-2.73%)
Jul 17, 2025 1.060 1.100 1.060 1.100 20,621 +0.00(+0.22%)
Jul 16, 2025 1.060 1.100 1.060 1.098 35,052 +0.02(+1.50%)
Jul 15, 2025 1.100 1.100 1.050 1.081 27,362 -0.02(-1.69%)
Jul 14, 2025 1.050 1.100 1.050 1.100 20,500 +0.04(+3.77%)
Jul 11, 2025 1.055 1.100 1.041 1.060 28,391 +0.01(+0.95%)
Jul 10, 2025 1.040 1.056 1.040 1.050 9,398 -0.01(-0.94%)
Jul 09, 2025 1.100 1.100 1.050 1.060 22,470 -0.04(-3.65%)
Jul 08, 2025 1.100 1.150 1.100 1.100 31,615 +0.05(+4.78%)
Jul 07, 2025 1.060 1.170 1.030 1.050 28,138 +0.00(+0.00%)
Jul 03, 2025 1.020 1.190 1.000 1.050 314,647 +0.04(+3.96%)
Jul 02, 2025 0.9900 1.053 0.9948 1.010 12,686 -0.03(-3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.