VS Media Holdings Limited Class A Ordinary Shares (VSME) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
VSME Historical Performance
Short-Term Returns
VSME Stock Price Trajectory (2023–2026)
As of May 8, 2026, VS Media Holdings Limited Class A Ordinary Shares (VSME) trades at $0.93, representing a +39.8% return over the past year. The stock has delivered a -97.4% total return over five years (-51.6% 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 -98.5%, currently trading 93% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HLIT (+38.1% 1Y), TPVG (+2.0% 1Y), and MDIA (-1.7% 1Y), VSME has underperformed the peer group average. Compare VSME vs HLIT →
VSME Historical Price Data (2025–2026)
Showing 30 of 656 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.97 | 0.97 | 0.92 | 0.97 | 79K | -3.12% |
| 2026-04-14 | 0.98 | 1.00 | 0.94 | 1.00 | 41K | +1.20% |
| 2026-04-13 | 0.91 | 1.00 | 0.88 | 0.99 | 139K | +6.08% |
| 2026-04-10 | 1.01 | 1.02 | 0.89 | 0.93 | 85K | +3.25% |
| 2026-04-09 | 1.10 | 1.13 | 0.87 | 0.90 | 416K | -14.89% |
| 2026-04-08 | 1.02 | 1.23 | 0.71 | 1.06 | 22.03M | +40.94% |
| 2026-04-07 | 0.93 | 0.93 | 0.68 | 0.75 | 78K | -19.14% |
| 2026-04-06 | 0.96 | 1.00 | 0.92 | 0.93 | 16K | -6.99% |
| 2026-04-02 | 1.03 | 1.03 | 1.00 | 1.00 | 8K | 0.00% |
| 2026-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | 7K | 0.00% |
| 2026-03-31 | 1.01 | 1.04 | 1.00 | 1.00 | 15K | -0.99% |
| 2026-03-30 | 1.02 | 1.10 | 1.01 | 1.01 | 15K | -1.00% |
| 2026-03-27 | 1.05 | 1.06 | 1.02 | 1.02 | 16K | +0.02% |
| 2026-03-26 | 1.06 | 1.07 | 1.01 | 1.02 | 40K | -2.86% |
See VSME's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VSME Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VSME vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonVSME — Frequently Asked Questions
Quick answers to the most common questions about buying VSME stock.
How has VSME stock performed recently?
VSME returned +39.8% over the past year, beating its 5-year annualized CAGR of -51.6%. 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 $3.21. Current 1-year return of +39.8% 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.