NASDAQ:VSME | Historical Stock Price | VS MEDIA Holdings Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-09-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$2.77$11.18$45.11$182.09$735.002023-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.03100
2026-09-03———$1.09100
2026-09-01———$1.0227
2026-08-27$1.09$1.0916,100——
2026-08-26$1.08$1.0848,800——
2026-08-25$1.14$1.1418,500——
2026-08-24$1.17$1.1717,500$1.14102
2026-08-21$1.20$1.2031,300$1.18100
2026-08-20$1.18$1.1815,900——
2026-08-19$1.16$1.1679,200——
2026-08-18$1.24$1.24469,000$1.241,342
2026-08-17$1.21$1.21235,600——
2026-08-14$1.30$1.3034,300$1.29100
2026-08-13$1.30$1.3051,900$1.32105
2026-08-12$1.29$1.29314,000$1.34638
2026-08-11$1.16$1.1623,500$1.20180
2026-08-10$1.18$1.1875,300$1.35361
2026-08-07$1.20$1.2031,300——
2026-08-06$1.28$1.2812,700——
2026-08-05$1.25$1.2517,800——
2026-08-04$1.25$1.2521,300——
2026-08-03$1.21$1.2129,300$1.24450
2026-07-31$1.28$1.2833,400$1.19161
2026-07-30$1.30$1.30310,700$1.27178
2026-07-29$1.22$1.2221,300——
2026-07-28$1.23$1.2324,400——
2026-07-27$1.23$1.2337,400$1.28300
2026-07-24$1.16$1.1671,200$1.13550
2026-07-23$1.26$1.26106,600$1.18100
2026-07-22$1.38$1.381,413,500$1.292,023
2026-07-21$1.20$1.2029,800$1.21211
2026-07-20$1.18$1.1831,000——
2026-07-17$1.13$1.1339,200——
2026-07-16$1.18$1.1852,200——
2026-07-15$1.37$1.3740,100——
2026-07-14$1.41$1.4113,000——
2026-07-13$1.40$1.4083,300——
2026-07-10$1.55$1.5579,200——
2026-07-09$1.68$1.6823,700——
2026-07-08$1.74$1.7457,600——
2026-07-07$1.68$1.6860,100——
2026-07-06$1.83$1.8330,700——
2026-07-02$1.83$1.8328,300——
2026-07-01$1.98$1.9879,300——
2026-06-30$1.79$1.7969,700——
2026-06-29$1.88$1.8876,400——
2026-06-26$1.69$1.69104,400——
2026-06-25$1.77$1.77132,300——
2026-06-24$1.91$1.91186,400——
2026-06-23$2.27$2.27265,200——
2026-06-22$2.52$2.52251,800——
2026-06-18$2.43$2.43380,000——
2026-06-17$2.79$2.79922,900——
2026-06-16$2.75$2.752,179,100——
2026-06-15$3.25$3.2564,723,600——
2026-06-12$1.69$1.6988,234,700——
2026-06-11$1.11$1.1110,631,600——
2026-06-10$2.05$2.05226,411,400——
2026-06-09$0.82$0.822,827,900——
2026-06-08$0.77$0.77865,300——
2026-06-05$0.72$0.7259,300——
2026-06-04$0.79$0.7968,300——
2026-06-03$0.83$0.8331,900——
2026-06-02$0.87$0.8736,800——
2026-06-01$0.87$0.8751,700——
2026-05-29$0.89$0.8987,300——
2026-05-28$0.97$0.97271,000——
2026-05-27$0.87$0.8720,900——
2026-05-26$0.92$0.9268,900——
2026-05-22$1.05$1.05594,000——
2026-05-21$0.81$0.8117,000——
2026-05-20$0.82$0.8270,200——
2026-05-19$0.86$0.8618,500——
2026-05-18$0.90$0.9026,400——
2026-05-15$0.89$0.8919,800——
2026-05-14$0.86$0.8639,400——
2026-05-13$0.87$0.87125,600——
2026-05-12$0.87$0.8737,200——
2026-05-11$0.91$0.9150,200——
2026-05-08$0.92$0.9278,600——
2026-05-07$0.93$0.9332,800——
2026-05-06$0.92$0.92138,400——
2026-05-05$0.95$0.95139,500——
2026-05-04$0.99$0.99523,800——
2026-05-01$1.00$1.00626,900——
2026-04-30$0.97$0.9711,215,600——
2026-04-29$0.93$0.933,608,100——
2026-04-28$0.96$0.968,600——
2026-04-27$0.99$0.9939,600——
2026-04-24$0.96$0.9670,900——
2026-04-23$0.96$0.96113,100——
2026-04-22$0.98$0.98105,900——
2026-04-21$0.94$0.9438,300——
2026-04-20$0.99$0.99214,900——
2026-04-17$0.92$0.9288,100——
2026-04-16$0.94$0.9445,800——
2026-04-15$0.97$0.9780,400——
2026-04-14$1.00$1.0041,800——
2026-04-13$0.99$0.99140,600——
2026-04-10$0.93$0.93128,400——
2026-04-09$0.93$0.93493,300——
2026-04-08$1.08$1.0822,294,900——
2026-04-07$0.75$0.7599,200——
2026-04-06$0.93$0.9319,100——
2026-04-02$1.00$1.009,800——
2026-04-01$1.00$1.008,400——
2026-03-31$1.00$1.0015,300——
2026-03-30$1.01$1.0114,800——
2026-03-27$1.02$1.0215,700——
2026-03-26$1.02$1.0241,800——
2026-03-25$1.05$1.0514,800——
2026-03-24$1.08$1.0810,200——
2026-03-23$1.08$1.0826,300——
2026-03-20$1.12$1.1216,600——
2026-03-19$1.09$1.0932,200——
2026-03-18$1.15$1.1516,700——
2026-03-17$1.14$1.1450,500——
2026-03-16$1.15$1.1526,800——
2026-03-13$1.10$1.1018,400——
2026-03-12$1.14$1.1478,000——
2026-03-11$1.08$1.08153,700——
2026-03-10$1.15$1.15128,200——
2026-03-09$1.12$1.12470,100——
2026-03-06$1.18$1.1833,300——
2026-03-05$1.19$1.1951,200——
2026-03-04$1.25$1.2572,900——
2026-03-03$1.27$1.27777,200——
2026-03-02$1.19$1.1986,400——
2026-02-27$1.27$1.2784,500——
2026-02-26$1.35$1.35542,700——
2026-02-25$1.84$1.8418,748,800——
2026-02-24$1.21$1.2111,600——
2026-02-23$1.19$1.1912,300——
2026-02-20$1.26$1.2628,700——
2026-02-19$1.34$1.344,000——
2026-02-18$1.37$1.3733,500——
2026-02-17$1.32$1.3231,500——
2026-02-13$1.41$1.4128,000——
2026-02-12$1.49$1.4957,000——
2026-02-11$1.53$1.53108,100——
2026-02-10$1.84$1.84467,700——
2026-02-09$1.48$1.481,394,800——
2026-02-06$1.11$1.11163,600——
2026-02-05$1.16$1.16329,800——
2026-02-04$1.59$1.5963,900——
2026-02-03$1.68$1.68281,300——
2026-02-02$1.84$1.84348,700——
2026-01-30$1.77$1.77335,000——
2026-01-29$1.66$1.6667,700——
2026-01-28$1.74$1.74450,200——
2026-01-27$1.95$1.95625,300——
2026-01-26$1.65$1.65101,900——
2026-01-23$1.78$1.78162,700——
2026-01-22$1.84$1.84364,900——
2026-01-21$1.69$1.69126,500——
2026-01-20$1.58$1.58100,700——
2026-01-16$1.66$1.66170,400——
2026-01-15$1.67$1.67163,900——
2026-01-14$1.55$1.55104,200——
2026-01-13$1.64$1.64141,700——
2026-01-12$1.76$1.76744,900——
2026-01-09$1.88$1.88406,340——
2026-01-08$1.60$1.60103,850——
2026-01-07$1.64$1.64221,400——
2026-01-06$1.84$1.844,981,385——
2026-01-05$1.76$1.7673,175——
2026-01-02$1.90$1.9062,550——