VS Media Holdings Limited Class A Ordinary Shares (VSME) went public on September 27, 2023, when it opened at a split-adjusted price of $700.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $0.93 | $0.94 | $0.76 | $0.80 | 576,386 |
September 2026 | $1.03 | $1.44 | $0.81 | $0.93 | 41,416,900 |
August 2026 | $1.21 | $1.39 | $1.01 | $1.05 | 1,589,548 |
July 2026 | $1.77 | $2.05 | $1.07 | $1.28 | 2,666,000 |
June 2026 | $0.87 | $5.38 | $0.70 | $1.79 | 398,510,700 |
May 2026 | $1.07 | $1.12 | $0.76 | $0.89 | 2,986,400 |
April 2026 | $1.00 | $1.23 | $0.68 | $0.97 | 38,864,800 |
March 2026 | $1.20 | $1.50 | $1.00 | $1.00 | 2,151,100 |
February 2026 | $1.78 | $1.98 | $1.02 | $1.27 | 22,740,500 |
January 2026 | $1.76 | $2.11 | $1.44 | $1.77 | 9,508,700 |
December 2025 | $2.82 | $3.50 | $1.40 | $2.02 | 12,121,190 |
November 2025 | $14.66 | $15.62 | $2.62 | $3.08 | 3,931,920 |
October 2025 | $50.80 | $53.60 | $14.00 | $14.02 | 1,125,845 |
September 2025 | $39.60 | $64.20 | $37.00 | $50.40 | 3,451,745 |
August 2025 | $28.00 | $44.60 | $21.60 | $44.60 | 1,382,760 |
July 2025 | $20.32 | $34.20 | $19.90 | $28.00 | 244,740 |
June 2025 | $15.58 | $24.42 | $14.40 | $20.80 | 106,775 |
May 2025 | $17.30 | $19.80 | $10.20 | $16.52 | 31,295 |
April 2025 | $18.20 | $24.60 | $15.00 | $18.00 | 132,720 |
March 2025 | $20.00 | $23.60 | $16.20 | $19.02 | 64,475 |
February 2025 | $21.20 | $26.00 | $20.18 | $20.20 | 27,450 |
January 2025 | $39.00 | $39.00 | $20.00 | $21.80 | 551,425 |
December 2024 | $22.60 | $34.80 | $18.68 | $26.00 | 170,640 |
November 2024 | $28.00 | $32.40 | $20.80 | $23.60 | 371,560 |
October 2024 | $17.40 | $73.80 | $15.04 | $22.00 | 2,868,715 |