VS Media Holdings Limited Class A Ordinary Shares (VSME) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +83.7%
- 3M
- +65.7%
- YTD
- +1678.9%
- 1Y
- +74.0%
- 3Y
- -63.6%
- 5Y
- -45.5%
Loading 10-year price history...
VSME Historical Performance
VSME Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -92.4%
- 2024 annual price return
- -53.9%
- 2025 annual price return
- -93.3%
- 2026 annual price return
- +1236.8%
VSME Stock Price Trajectory (2023–2026)
As of June 28, 2026, VS Media Holdings Limited Class A Ordinary Shares (VSME) trades at $1.69, representing a +74.0% return over the past year. The stock has delivered a -94.5% total return over five years (-45.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $60.48 on October 5, 2023. From this peak, VSME has corrected -97.2%, currently trading 82% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HLIT (+58.2% 1Y), TPVG (-32.1% 1Y), and MDIA (-14.6% 1Y), VSME has underperformed the peer group average. Compare VSME vs HLIT →
VSME Historical Price Data · from 2023
Rows 1–50 of 690| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.66 | 1.75 | 1.55 | 1.69 | 0 | -4.52% |
| 2026-06-25 | 1.87 | 2.00 | 1.65 | 1.77 | 128K | -7.33% |
| 2026-06-24 | 2.21 | 2.25 | 1.77 | 1.91 | 175K | -12.98% |
| 2026-06-23 | 2.31 | 2.55 | 2.01 | 2.19 | 242K | -12.90% |
| 2026-06-22 | 2.49 | 2.74 | 2.45 | 2.52 | 242K | +3.70% |
| 2026-06-18 | 2.69 | 2.84 | 2.43 | 2.43 | 359K | -12.90% |
| 2026-06-17 | 2.56 | 3.15 | 2.52 | 2.79 | 901K | -2.11% |
| 2026-06-16 | 2.22 | 2.90 | 2.17 | 2.85 | 2.11M | -12.31% |
| 2026-06-15 | 2.80 | 3.77 | 2.65 | 3.25 | 1.26M | +88.95% |
| 2026-06-12 | 1.76 | 2.34 | 1.52 | 1.72 | 79.41M | +54.95% |
| 2026-06-11 | 1.36 | 1.36 | 1.00 | 1.11 | 2.48M | -45.85% |
| 2026-06-10 | 3.70 | 5.38 | 1.97 | 2.05 | 224.52M | +148.97% |
| 2026-06-09 | 0.78 | 1.50 | 0.73 | 0.82 | 2.72M | +6.92% |
| 2026-06-08 | 0.71 | 0.83 | 0.70 | 0.77 | 111K | +6.74% |
| 2026-06-05 | 0.79 | 0.79 | 0.72 | 0.72 | 916 | -9.11% |
| 2026-06-04 | 0.80 | 0.82 | 0.76 | 0.79 | 68K | -3.90% |
| 2026-06-03 | 0.82 | 0.87 | 0.82 | 0.83 | 30K | -5.02% |
| 2026-06-02 | 0.86 | 0.89 | 0.85 | 0.87 | 37K | +0.23% |
| 2026-06-01 | 0.87 | 0.89 | 0.86 | 0.87 | 29K | -2.62% |
| 2026-05-29 | 0.89 | 0.92 | 0.88 | 0.89 | 87K | -8.15% |
| 2026-05-28 | 0.86 | 0.99 | 0.83 | 0.97 | 232K | +11.56% |
| 2026-05-27 | 0.87 | 0.92 | 0.85 | 0.87 | 20K | -5.46% |
| 2026-05-26 | 0.94 | 0.94 | 0.90 | 0.92 | 50K | -12.40% |
| 2026-05-22 | 0.82 | 1.07 | 0.82 | 1.05 | 564K | +29.18% |
| 2026-05-21 | 0.82 | 0.83 | 0.80 | 0.81 | 17K | -0.64% |
| 2026-05-20 | 0.82 | 0.82 | 0.80 | 0.82 | 68K | -4.86% |
| 2026-05-19 | 0.88 | 0.89 | 0.83 | 0.86 | 18K | -4.46% |
| 2026-05-18 | 0.89 | 0.90 | 0.87 | 0.90 | 26K | +3.38% |
| 2026-05-15 | 0.90 | 0.91 | 0.85 | 0.87 | 19K | +0.90% |
| 2026-05-14 | 0.86 | 0.88 | 0.82 | 0.86 | 33K | -1.10% |
| 2026-05-13 | 0.85 | 0.88 | 0.76 | 0.87 | 112K | +0.15% |
| 2026-05-12 | 0.88 | 0.89 | 0.87 | 0.87 | 36K | -3.76% |
| 2026-05-11 | 0.90 | 0.92 | 0.88 | 0.91 | 48K | -1.63% |
| 2026-05-08 | 0.91 | 0.93 | 0.90 | 0.92 | 62K | -0.64% |
| 2026-05-07 | 0.92 | 0.94 | 0.92 | 0.93 | 26K | +0.26% |
| 2026-05-06 | 0.90 | 0.92 | 0.90 | 0.92 | 92K | -2.99% |
| 2026-05-05 | 0.97 | 0.97 | 0.93 | 0.95 | 123K | -5.74% |
| 2026-05-04 | 0.94 | 1.01 | 0.94 | 1.01 | 313K | +1.28% |
| 2026-05-01 | 1.07 | 1.12 | 0.98 | 1.00 | 533K | +2.80% |
| 2026-04-30 | 0.99 | 1.20 | 0.97 | 0.97 | 11.05M | +4.54% |
| 2026-04-29 | 0.96 | 0.96 | 0.92 | 0.93 | 7K | -3.35% |
| 2026-04-28 | 0.96 | 0.98 | 0.95 | 0.96 | 8K | -3.04% |
| 2026-04-27 | 0.95 | 1.01 | 0.92 | 0.99 | 36K | +3.15% |
| 2026-04-24 | 0.94 | 0.98 | 0.90 | 0.96 | 44K | -0.40% |
| 2026-04-23 | 0.94 | 1.00 | 0.92 | 0.96 | 111K | -1.63% |
| 2026-04-22 | 0.91 | 0.98 | 0.90 | 0.98 | 105K | +4.31% |
| 2026-04-21 | 0.93 | 0.95 | 0.92 | 0.94 | 38K | -6.99% |
| 2026-04-20 | 0.95 | 1.15 | 0.89 | 1.01 | 214K | +10.19% |
| 2026-04-17 | 0.87 | 0.94 | 0.87 | 0.92 | 86K | -1.95% |
| 2026-04-16 | 0.98 | 0.98 | 0.90 | 0.93 | 46K | -3.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VSME — Frequently Asked Questions
Quick answers to the most common questions about buying VSME stock.
How has VSME stock performed recently?
VSME returned +74.0% over the past year, beating its 5-year annualized CAGR of -45.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VSME's all-time high price?
VS Media Holdings Limited Class A Ordinary Shares reached $60.48 on 2023-10-05. The 52-week high is $5.38. Current 1-year return of +74.0% places the stock closer to historical peaks.
Where can I download VSME historical price data?
This page provides VSME daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.