Forcendra Holding Ltd VSME
1.05 USD +0.23 (+28.05%)
Regular-session close
0.97 -0.08 -7.62%
After hours · Oct 23, 4:00 PM ET
0.782 Day range 1.06
0.651 52-week range 6.16
- YTD
- -44.44%
- 1 year
- -44.44%
VSME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.68 | 0.72 | 0.65 | 0.67 | -0.02 | -2.72% | 9,529 |
| Oct 29, 2026 | 0.70 | 0.73 | 0.69 | 0.69 | -0.02 | -3.27% | 17,155 |
| Oct 28, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | +0.01 | +1.75% | 15,329 |
| Oct 27, 2026 | 0.73 | 0.82 | 0.67 | 0.70 | -0.01 | -1.43% | 37,701 |
| Oct 26, 2026 | 0.78 | 0.82 | 0.65 | 0.71 | -0.34 | -32.26% | 183,064 |
| Oct 23, 2026 | 0.79 | 1.06 | 0.78 | 1.05 | +0.23 | +28.05% | 323,064 |
| Oct 22, 2026 | 0.75 | 0.92 | 0.74 | 0.82 | +0.14 | +20.71% | 886,109 |
| Oct 21, 2026 | 0.65 | 0.69 | 0.64 | 0.68 | +0.04 | +6.36% | 92,424 |
| Oct 20, 2026 | 0.59 | 0.70 | 0.59 | 0.64 | +0.03 | +4.69% | 44,282 |
| Oct 19, 2026 | 0.64 | 0.66 | 0.58 | 0.61 | -0.17 | -21.58% | 132,243 |
| Oct 16, 2026 | 0.79 | 0.79 | 0.75 | 0.78 | -0.02 | -2.27% | 13,247 |
| Oct 15, 2026 | 0.80 | 0.81 | 0.76 | 0.80 | -0.02 | -2.93% | 64,536 |
| Oct 14, 2026 | 0.82 | 0.90 | 0.78 | 0.82 | -0.03 | -3.52% | 205,089 |
| Oct 13, 2026 | 0.78 | 0.87 | 0.78 | 0.85 | +0.07 | +8.97% | 60,789 |
| Oct 12, 2026 | 0.76 | 0.85 | 0.76 | 0.78 | 0.00 | -0.32% | 46,871 |
| Oct 9, 2026 | 0.84 | 0.87 | 0.78 | 0.78 | -0.03 | -4.03% | 7,777 |
| Oct 8, 2026 | 0.81 | 0.87 | 0.78 | 0.82 | -0.03 | -3.18% | 46,570 |
| Oct 7, 2026 | 0.86 | 0.90 | 0.84 | 0.84 | -0.05 | -5.56% | 24,465 |
| Oct 6, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | -0.02 | -2.00% | 38,993 |
| Oct 5, 2026 | 0.93 | 0.94 | 0.87 | 0.91 | -0.02 | -2.15% | 66,155 |
| Oct 2, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | +0.02 | +2.18% | 20,706 |
| Oct 1, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | -0.02 | -1.62% | 24,838 |
| Sep 30, 2026 | 0.91 | 0.98 | 0.90 | 0.93 | 0.00 | +0.13% | 15,072 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | -0.06 | -5.71% | 71,657 |
| Sep 28, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | -0.02 | -2.00% | 177,092 |
| Sep 25, 2026 | 0.82 | 1.17 | 0.81 | 1.00 | +0.19 | +23.87% | 12,181,165 |
| Sep 24, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | -0.02 | -2.82% | 28,936 |
| Sep 23, 2026 | 0.83 | 0.87 | 0.81 | 0.83 | +0.02 | +2.34% | 41,563 |
| Sep 22, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | -0.04 | -5.08% | 29,309 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.83 | 0.86 | -0.04 | -4.27% | 28,539 |
| Sep 18, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | -0.03 | -2.91% | 48,806 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | -0.05 | -4.75% | 67,434 |
| Sep 16, 2026 | 0.95 | 1.04 | 0.92 | 0.97 | -0.05 | -5.30% | 99,527 |
| Sep 15, 2026 | 1.14 | 1.16 | 0.94 | 1.02 | -0.28 | -21.54% | 771,734 |
| Sep 14, 2026 | 1.29 | 1.44 | 1.22 | 1.30 | +0.23 | +21.50% | 17,202,488 |
| Sep 11, 2026 | 0.93 | 1.07 | 0.92 | 1.07 | +0.15 | +16.29% | 10,579,111 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | -0.03 | -2.94% | 5,354 |
| Sep 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | -0.01 | -0.81% | 11,423 |
| Sep 8, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | -0.07 | -7.21% | 12,719 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 0.00 | 0.00% | 19,413 |
| Sep 3, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | +0.02 | +1.98% | 18,273 |
| Sep 2, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | -0.01 | -0.98% | 8,655 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | -0.03 | -2.86% | 6,382 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.01 | 1.05 | -0.05 | -4.55% | 35,568 |
| Aug 28, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | +0.01 | +0.92% | 6,785 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | +0.01 | +0.93% | 16,275 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | -0.06 | -5.26% | 49,168 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | -0.03 | -2.56% | 18,515 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | -0.03 | -2.50% | 21,833 |
| Aug 21, 2026 | 1.19 | 1.21 | 1.13 | 1.20 | +0.02 | +1.69% | 31,353 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | +0.02 | +1.72% | 15,892 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.09 | 1.16 | -0.08 | -6.45% | 79,219 |
| Aug 18, 2026 | 1.28 | 1.30 | 1.18 | 1.24 | +0.03 | +2.48% | 469,043 |
| Aug 17, 2026 | 1.30 | 1.30 | 1.21 | 1.21 | -0.09 | -6.92% | 235,624 |
| Aug 14, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | 0.00 | 0.00% | 34,402 |
| Aug 13, 2026 | 1.25 | 1.34 | 1.23 | 1.30 | +0.01 | +0.78% | 51,863 |
| Aug 12, 2026 | 1.17 | 1.39 | 1.16 | 1.29 | +0.13 | +11.21% | 314,016 |
| Aug 11, 2026 | 1.19 | 1.24 | 1.16 | 1.16 | -0.02 | -1.69% | 23,472 |
| Aug 10, 2026 | 1.21 | 1.38 | 1.18 | 1.18 | -0.02 | -1.67% | 75,316 |
| Aug 7, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | -0.08 | -6.25% | 31,409 |
| Aug 6, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | +0.03 | +2.40% | 12,713 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.20 | 1.25 | 0.00 | 0.00% | 17,848 |
| Aug 4, 2026 | 1.19 | 1.28 | 1.17 | 1.25 | +0.04 | +3.31% | 21,298 |
| Aug 3, 2026 | 1.21 | 1.29 | 1.18 | 1.21 | -0.07 | -5.47% | 29,319 |
| Jul 31, 2026 | 1.30 | 1.32 | 1.17 | 1.28 | -0.02 | -1.54% | 33,703 |
| Jul 30, 2026 | 1.23 | 1.38 | 1.17 | 1.30 | +0.08 | +6.56% | 310,737 |
66 days, newest first. Daily bars as drawn on the VSME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.