VSEC Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-45,W-46,M-59 200: 177.47  100: 186.3
50: 183.57 21: 178.05		 No 177.37 173.18 June 10, 2026
D-49,W-47,M-60 200: 177.39  100: 186.57
50: 183.99 21: 178.57		 No 174.02 178.62 June 9, 2026
D-44,W-46,M-58 200: 177.27  100: 186.73
50: 184.21 21: 178.56		 No 183.32 171.62 June 8, 2026
D-50,W-48,M-61 200: 177.23  100: 187.04
50: 184.73 21: 179.29		 No 181.37 180.56 June 5, 2026
D-52,W-49,M-62 200: 177.08  100: 187.18
50: 184.9 21: 179.16		 No 177.12 183.93 June 4, 2026
D-49,W-48,M-61 200: 176.81  100: 187.48
50: 185.3 21: 178.93		 No 180.74 180.19 June 2, 2026
D-49,W-48,M-61 200: 176.69  100: 187.63
50: 185.51 21: 178.8		 No 180.83 180.32 June 1, 2026
D-52,W-49,M-63 200: 176.57  100: 187.78
50: 185.72 21: 178.64		 No 178.01 185.15 May 29, 2026
D-47,W-47,M-61 200: 176.42  100: 187.83
50: 185.75 21: 177.95		 No 171.62 176.92 May 28, 2026
D-45,W-46,M-60 200: 176.36  100: 188.05
50: 186.11 21: 178.06		 No 178.04 173.55 May 27, 2026
D-45,W-46,M-60 200: 176.34  100: 188.34
50: 186.62 21: 178.54		 No 176.36 174.02 May 26, 2026
D-44,W-46,M-60 200: 176.33  100: 188.62
50: 187.13 21: 179.01		 No 175.13 171.88 May 22, 2026
D-45,W-46,M-60 200: 176.38  100: 188.95
50: 187.76 21: 179.76		 No 168.68 173.76 May 21, 2026
D-43,W-45,M-59 200: 176.44  100: 189.26
50: 188.33 21: 180.39		 No 162.52 170.49 May 20, 2026
D-36,W-43,M-55 200: 176.53  100: 189.63
50: 189.06 21: 181.44		 Yes 166.42 158.66 May 19, 2026
D-39,W-45,M-58 200: 176.73  100: 190.25
50: 190.3 21: 183.83		 Yes 170.79 167.93 May 18, 2026
D-40,W-45,M-59 200: 176.86  100: 190.7
50: 191.21 21: 185.51		 Yes 174.48 169.71 May 15, 2026
D-44,W-47,M-61 200: 176.99  100: 191.13
50: 192.09 21: 187.17		 No 182.01 179.1 May 14, 2026
D-45,W-47,M-62 200: 177.01  100: 191.37
50: 192.62 21: 188.02		 No 180.2 180.53 May 13, 2026
D-46,W-48,M-62 200: 177.04  100: 191.59
50: 193.11 21: 188.81		 No 189.71 182.13 May 12, 2026
D-50,W-50,M-64 200: 177.07  100: 191.78
50: 193.56 21: 189.51		 No 192.99 191.21 May 11, 2026
D-51,W-51,M-64 200: 177.01  100: 191.8
50: 193.65 21: 189.33		 No 202.39 193.05 May 8, 2026
D-53,W-52,M-65 200: 176.91  100: 191.78
50: 193.68 21: 188.94		 No 208.49 199.45 May 7, 2026
D-57,W-54,M-67 200: 176.75  100: 191.62
50: 193.44 21: 187.83		 No 187.29 207.45 May 6, 2026
D-43,W-47,M-61 200: 176.48  100: 191.3
50: 192.87 21: 185.77		 No 172.1 177.43 May 5, 2026
D-38,W-44,M-58 200: 176.53  100: 191.58
50: 193.5 21: 186.65		 Yes 168.08 168.11 May 4, 2026
D-39,W-45,M-60 200: 176.76  100: 192.47
50: 195.5 21: 190.46		 Yes 163.19 171.68 April 30, 2026
D-32,W-42,M-56 200: 176.83  100: 192.89
50: 196.47 21: 192.44		 Yes 174.27 160.17 April 29, 2026
D-38,W-46,M-61 200: 176.98  100: 193.55
50: 197.96 21: 195.83		 Yes 180.21 176.11 April 28, 2026
D-39,W-47,M-63 200: 176.98  100: 193.9
50: 198.85 21: 197.91		 No 179.18 179.94 April 27, 2026
D-39,W-47,M-62 200: 176.94  100: 194.18
50: 199.62 21: 199.8		 No 182.79 178.83 April 24, 2026
D-41,W-48,M-64 200: 176.94  100: 194.49
50: 200.47 21: 202.01		 No 184.11 183.77 April 23, 2026
D-40,W-48,M-64 200: 176.85  100: 194.71
50: 201.15 21: 203.93		 No 199.19 182.85 April 22, 2026
D-45,W-51,M-66 200: 176.75  100: 194.94
50: 201.9 21: 206.15		 No 222.59 194.34 April 21, 2026
D-62,W-61,M-71 200: 176.5  100: 194.95
50: 202.2 21: 207.39		 No 225.5 225.09 April 20, 2026
D-63,W-62,M-71 200: 176.01  100: 194.34
50: 201.27 21: 205.53		 No 222.98 226.5 April 17, 2026
D-59,W-59,M-70 200: 175.46  100: 193.69
50: 200.24 21: 203.32		 No 225.47 216.64 April 16, 2026
D-64,W-61,M-71 200: 175.1  100: 193.31
50: 199.66 21: 202		 No 220.65 224.64 April 15, 2026
D-63,W-60,M-71 200: 174.56  100: 192.68
50: 198.64 21: 199.62		 No 216.93 222.33 April 14, 2026
D-60,W-58,M-70 200: 174.13  100: 192.08
50: 197.67 21: 197.23		 No 213.02 214.64 April 13, 2026
D-62,W-59,M-70 200: 173.78  100: 191.63
50: 196.98 21: 195.39		 No 218.61 217.79 April 10, 2026
D-63,W-59,M-70 200: 173.35  100: 191.1
50: 196.13 21: 193.04		 No 210.64 218.28 April 9, 2026
D-60,W-58,M-69 200: 172.96  100: 190.56
50: 195.22 21: 190.38		 No 199.25 210.9 April 8, 2026
D-46,W-50,M-65 200: 172.59  100: 190.15
50: 194.58 21: 188.22		 No 188.24 185.89 April 7, 2026
D-45,W-49,M-65 200: 172.4  100: 190.23
50: 195.11 21: 188.22		 No 186.55 185.09 April 2, 2026
D-49,W-52,M-66 200: 172.36  100: 190.35
50: 195.52 21: 188.55		 No 189.65 191.86 April 1, 2026
D-44,W-49,M-64 200: 172.26  100: 190.33
50: 195.67 21: 188.2		 No 169.26 184.4 March 31, 2026
D-26,W-42,M-58 200: 172.22  100: 190.46
50: 196.12 21: 188.6		 Yes 172.32 165.37 March 30, 2026
D-28,W-44,M-60 200: 172.35  100: 190.98
50: 197.38 21: 191.04		 Yes 171.08 170.89 March 27, 2026
D-30,W-45,M-61 200: 172.45  100: 191.39
50: 198.46 21: 193.16		 No 174.78 173.57 March 26, 2026
D-32,W-46,M-62 200: 172.53  100: 191.77
50: 199.48 21: 195.23		 No 179.06 178.32 March 25, 2026
D-29,W-45,M-61 200: 172.55  100: 192.05
50: 200.34 21: 197.01		 No 172.12 175.16 March 24, 2026
D-29 200: 172.6  100: 192.41
50: 201.37 21: 199.31		 No 179.58 175.95 March 23, 2026
D-30,W-46,M-62 200: 172.62  100: 192.75
50: 202.41 21: 201.76		 No 182.49 177.33 March 20, 2026
D-32,W-48,M-64 200: 172.64  100: 193.08
50: 203.43 21: 204.34		 No 183.07 182.85 March 19, 2026
D-33,W-49,M-65 200: 172.61  100: 193.3
50: 204.27 21: 206.6		 No 191.83 185.26 March 18, 2026
D-36,W-51,M-67 200: 172.48  100: 193.47
50: 205.05 21: 208.84		 No 195.73 191.61 March 17, 2026
D-38 200: 172.26  100: 193.51
50: 205.59 21: 210.66		 No 198.91 194.08 March 16, 2026
D-38,W-53,M-68 200: 172.02  100: 193.51
50: 206.06 21: 212.4		 No 203.26 194.94 March 13, 2026
D-41,W-55,M-71 200: 171.78  100: 193.49
50: 206.52 21: 214.24		 No 210.3 199.88 March 12, 2026
D-51,W-61,M-78 200: 171.51  100: 193.37
50: 206.79 21: 215.75		 No 217 215.3 March 11, 2026
D-51,W-61,M-78 200: 171.08  100: 192.94
50: 206.44 21: 215.8		 No 214.8 216.47 March 10, 2026
D-52,W-63,M-79 200: 170.63  100: 192.47
50: 206.03 21: 215.73		 No 212.57 217.74 March 9, 2026
D-47,W-59,M-75 200: 170.16  100: 191.97
50: 205.56 21: 215.52		 No 211.39 209.39 March 6, 2026
D-50,W-61,M-77 200: 169.77  100: 191.62
50: 205.4 21: 216.16		 No 220.94 214.04 March 5, 2026
D-57,W-67,M-82 200: 169.31  100: 191.17
50: 205.05 21: 216.39		 No 220.38 223.75 March 4, 2026
D-53,W-63,M-78 200: 168.72  100: 190.51
50: 204.28 21: 215.61		 No 216.2 216.6 March 3, 2026
D-57,W-69,M-81 200: 168.21  100: 189.99
50: 203.78 21: 215.51		 No 226.99 221.95 March 2, 2026
D-61,W-69,M-84 200: 167.67  100: 189.35
50: 203.04 21: 214.83		 No 222.47 227.07 February 27, 2026
D-61,W-68,M-84 200: 167.07  100: 188.59
50: 202.06 21: 213.54		 No 218.93 226.5 February 26, 2026
D-57,W-64,M-83 200: 166.43  100: 187.81
50: 201.06 21: 212.17		 No 227.13 219.54 February 25, 2026
D-61,W-67,M-84 200: 165.84  100: 187.16
50: 200.31 21: 211.4		 No 222 224.16 February 24, 2026
D-60,W-69,M-84 200: 165.18  100: 186.41
50: 199.33 21: 210.05		 No 227.78 222.28 February 23, 2026
D-65,W-69,M-84 200: 164.55  100: 185.68
50: 198.4 21: 208.77		 No 224.65 227.78 February 20, 2026
D-63,W-68,M-84 200: 163.87  100: 184.82
50: 197.2 21: 206.77		 No 217.15 224.65 February 19, 2026
D-60,W-66,M-83 200: 163.22  100: 184.01
50: 196.08 21: 204.88		 No 212.49 217.46 February 18, 2026
D-57,W-65,M-80 200: 162.63  100: 183.32
50: 195.2 21: 203.56		 No 205.04 213.34 February 17, 2026
D-51,W-62,M-75 200: 162.07  100: 182.71
50: 194.46 21: 202.53		 No 201.6 202.66 February 13, 2026
D-51,W-62,M-75 200: 161.62  100: 182.29
50: 194.13 21: 202.52		 No 209.65 202.89 February 12, 2026
D-53,W-63,M-76 200: 161.2  100: 181.87
50: 193.77 21: 202.48		 No 212.52 206.12 February 11, 2026
D-57,W-64,M-79 200: 160.76  100: 181.38
50: 193.27 21: 202.09		 No 204.26 211.26 February 10, 2026
D-53,W-61,M-76 200: 160.28  100: 180.77
50: 192.53 21: 201.13		 No 200.17 204.96 February 9, 2026
D-50,W-61,M-73 200: 159.83  100: 180.28
50: 192.02 21: 200.73		 No 193.89 199.99 February 6, 2026
D-43,W-55,M-69 200: 159.42  100: 179.88
50: 191.7 21: 200.8		 No 192.45 189.51 February 5, 2026
D-45,W-57,M-71 200: 159.08  100: 179.68
50: 191.79 21: 201.99		 No 193.51 193.61 February 4, 2026
D-46,W-58,M-71 200: 158.72  100: 179.39
50: 191.71 21: 202.87		 No 195.13 195.05 February 3, 2026
D-44,W-72,M-70 200: 158.32  100: 179.08
50: 191.58 21: 203.7		 No 218.33 190.93 February 2, 2026
D-65,W-72,M-82 200: 157.97  100: 178.83
50: 191.6 21: 205.04		 No 218.33 218.57 January 30, 2026
D-64,W-72,M-82 200: 157.35  100: 178.03
50: 190.5 21: 203.62		 No 213.21 217.64 January 29, 2026
D-57,W-69,M-80 200: 156.73  100: 177.23
50: 189.4 21: 202.14		 No 211.98 206.02 January 28, 2026
D-63,W-70,M-81 200: 156.24  100: 176.65
50: 188.72 21: 201.73		 No 209.48 211.48 January 27, 2026
D-61,W-69,M-81 200: 155.69  100: 175.95
50: 187.79 21: 200.71		 No 205.7 208.4 January 26, 2026
D-66,W-73,M-81 200: 154.71  100: 174.68
50: 186.17 21: 199.26		 No 217.81 212.43 January 22, 2026
D-71,W-75,M-82 200: 154.16  100: 173.92
50: 185.1 21: 197.87		 No 211.09 216.4 January 21, 2026
D-67,W-71,M-81 200: 153.56  100: 173.07
50: 183.82 21: 195.92		 No 209.21 209.84 January 20, 2026
D-73,W-75,M-81 200: 153.03  100: 172.33
50: 182.76 21: 194.45		 No 210.96 214.18 January 16, 2026
D-72,W-74,M-81 200: 152.53  100: 171.57
50: 181.56 21: 192.46		 No 210.65 211.34 January 15, 2026
D-70,W-73,M-81 200: 151.97  100: 170.77
50: 180.34 21: 190.47		 No 210.65 208.83 January 14, 2026
D-70,W-73,M-80 200: 151.42  100: 170
50: 179.18 21: 188.54		 No 210.65 207.62 January 13, 2026
D-71,W-71,M-81 200: 150.88  100: 169.24
50: 178.02 21: 186.53		 No 201.99 208.55 January 12, 2026
D-67,W-71,M-80 200: 150.33  100: 168.44
50: 176.77 21: 184.21		 No 201.99 201.4 January 9, 2026
D-66,W-70,M-79 200: 149.81  100: 167.78
50: 175.77 21: 182.4		 No 196.8 199.49 January 8, 2026
D-64,W-69,M-79 200: 149.33  100: 167.13
50: 174.8 21: 180.6		 No 201.01 195.27 January 7, 2026
D-70,W-71,M-80 200: 148.89  100: 166.56
50: 173.96 21: 179.06		 No 197.41 201.2 January 6, 2026
D-69,W-63,M-79 200: 148.39  100: 165.86
50: 172.85 21: 176.73		 No 182.97 197.8 January 5, 2026
D-58,W-63,M-77 200: 147.9  100: 165.21
50: 171.83 21: 174.51		 No 174.34 181.32 January 2, 2026
D-49,W-57,M-74 200: 147.56  100: 164.89
50: 171.44 21: 173.8		 No 175.4 172.77 December 31, 2025
D-52,W-59,M-76 200: 147.31  100: 164.73
50: 171.39 21: 173.9		 No 178.7 175 December 30, 2025
D-56,W-62,M-79 200: 147.02  100: 164.52
50: 171.24 21: 173.79		 No 179.49 178.73 December 29, 2025
D-57,W-62,M-79 200: 146.68  100: 164.24
50: 170.94 21: 173.27		 No 180.12 179.49 December 26, 2025
D-58,W-62,M-80 200: 146.34  100: 163.93
50: 170.59 21: 172.61		 No 178.76 180.25 December 24, 2025
D-57,W-62,M-79 200: 145.99  100: 163.6
50: 170.19 21: 171.81		 No 179.16 178.87 December 23, 2025
D-57,W-60,M-79 200: 145.66  100: 163.3
50: 169.84 21: 171.06		 No 177 178.97 December 22, 2025
D-54,W-60,M-77 200: 145.06  100: 162.85
50: 169.45 21: 170.3		 No 167.11 175.8 December 19, 2025
D-47,W-55,M-71 200: 144.76  100: 162.6
50: 169.19 21: 169.72		 No 164.77 167.66 December 18, 2025
D-41,W-51,M-68 200: 144.57  100: 162.5
50: 169.26 21: 169.94		 No 167.44 161.63 December 17, 2025
D-47,W-55,M-72 200: 144.44  100: 162.53
50: 169.57 21: 170.81		 No 168.37 168.39 December 16, 2025
D-48,W-59,M-72 200: 144.25  100: 162.42
50: 169.62 21: 171.07		 No 171.1 169.38 December 15, 2025
D-48,W-57,M-73 200: 144.31  100: 162.45
50: 169.64 21: 171.13		 No 175.64 170.07 December 12, 2025
D-52,W-59,M-75 200: 144.12  100: 162.3
50: 169.63 21: 171.25		 No 171 174.04 December 11, 2025
2026 © SwingIdea.com