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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-39,W-41,M-52 200: 192.04  100: 191.44
50: 184.64 21: 171.22		 No 161.68 164.08 October 16, 2026
D-33,W-39,M-50 200: 192.68  100: 192.72
50: 186.57 21: 173.18		 Yes 162.57 158.65 October 14, 2026
D-36,W-40,M-51 200: 192.97  100: 193.4
50: 187.71 21: 174.71		 Yes 166.34 163.33 October 13, 2026
D-38,W-41,M-52 200: 193.17  100: 194.01
50: 188.71 21: 175.9		 Yes 171.87 167.44 October 12, 2026
D-43,W-43,M-53 200: 193.32  100: 194.54
50: 189.57 21: 176.79		 No 171.44 173.63 October 9, 2026
D-39,W-42,M-53 200: 193.4  100: 194.96
50: 190.22 21: 177.13		 Yes 164.52 169.97 October 8, 2026
D-36,W-41,M-52 200: 193.58  100: 195.47
50: 191.05 21: 177.88		 Yes 166.2 167.34 October 7, 2026
D-37,W-41,M-53 200: 193.79  100: 196.04
50: 192.02 21: 178.99		 Yes 170.45 168.48 October 6, 2026
D-36,W-41,M-52 200: 193.98  100: 196.61
50: 192.98 21: 180.1		 Yes 167.22 168.13 October 5, 2026
D-36,W-41,M-52 200: 194.18  100: 197.19
50: 193.99 21: 181.36		 Yes 165.24 167.28 October 2, 2026
D-29,W-39,M-51 200: 194.4  100: 197.81
50: 195.08 21: 182.84		 Yes 163.91 160.76 October 1, 2026
D-31,W-40,M-52 200: 194.7  100: 198.56
50: 196.48 21: 185.16		 Yes 174.04 164.7 September 30, 2026
D-34,W-42,M-53 200: 194.94  100: 199.26
50: 197.78 21: 187.31		 Yes 176.68 171.59 September 29, 2026
D-36,W-43,M-54 200: 195.13  100: 199.83
50: 198.85 21: 188.97		 Yes 177.08 174.65 September 28, 2026
D-39,W-44,M-55 200: 195.28  100: 200.35
50: 199.84 21: 190.48		 Yes 181.63 180.77 September 25, 2026
D-38,W-44,M-55 200: 195.51  100: 201.11
50: 201.33 21: 192.42		 Yes 177.06 180.44 September 24, 2026
D-37,W-44,M-55 200: 195.63  100: 201.54
50: 202.18 21: 193.68		 Yes 180.58 178.54 September 23, 2026
D-40,W-45,M-56 200: 195.66  100: 201.64
50: 202.37 21: 194.15		 Yes 183.83 183.42 September 22, 2026
D-37,W-44,M-55 200: 195.78  100: 202.01
50: 203.15 21: 195.28		 Yes 177.4 180.14 September 21, 2026
D-33,W-42,M-54 200: 195.93  100: 202.46
50: 204.09 21: 196.87		 Yes 174.79 174.83 September 18, 2026
D-33,W-42,M-54 200: 196.15  100: 203.03
50: 205.28 21: 199.19		 Yes 186.79 175.08 September 17, 2026
D-37,W-45,M-56 200: 196.39  100: 203.6
50: 206.51 21: 201.73		 Yes 180.18 184.81 September 16, 2026
D-32,W-43,M-55 200: 196.61  100: 203.99
50: 207.4 21: 203.51		 Yes 185.01 178.08 September 15, 2026
D-36,W-45,M-57 200: 196.87  100: 204.52
50: 208.6 21: 206.19		 Yes 188.71 187.61 September 14, 2026
D-40,W-47,M-59 200: 197.02  100: 204.86
50: 209.45 21: 208.14		 Yes 197.37 194.98 September 11, 2026
D-38,W-47,M-58 200: 197.11  100: 205.06
50: 210.04 21: 209.53		 Yes 193.44 192.64 September 10, 2026
D-40,W-48,M-60 200: 197.2  100: 205.31
50: 210.75 21: 211.31		 No 204.24 197.9 September 9, 2026
D-45,W-51,M-62 200: 197.23  100: 205.46
50: 211.28 21: 212.72		 No 204.7 206.72 September 8, 2026
D-43,W-50,M-61 200: 197.23  100: 205.47
50: 211.47 21: 213.35		 No 201.39 203.91 September 4, 2026
D-42,W-50,M-61 200: 197.18  100: 205.51
50: 211.77 21: 214.34		 No 197.9 202.58 September 3, 2026
D-39,W-48,M-59 200: 196.96  100: 205.39
50: 212.07 21: 215.97		 Yes 199.31 196.57 September 2, 2026
D-40,W-48,M-59 200: 197.01  100: 205.58
50: 212.7 21: 218.01		 No 202.28 198.25 September 1, 2026
D-44,W-51,M-63 200: 196.99  100: 205.73
50: 213.29 21: 220.09		 No 213.56 208.68 August 31, 2026
D-47,W-53,M-64 200: 196.03  100: 204.74
50: 212.41 21: 221.06		 No 217.58 215 August 24, 2026
D-56,W-58,M-66 200: 195.15  100: 204.1
50: 211.99 21: 222.93		 No 239.49 230.42 August 19, 2026
D-59,W-59,M-67 200: 194.72  100: 203.58
50: 211.23 21: 222.14		 No 237.26 235.53 August 18, 2026
D-64,W-61,M-67 200: 193.67  100: 202.14
50: 208.88 21: 218.34		 No 233.59 241.82 August 14, 2026
D-59,W-59,M-66 200: 193.12  100: 201.35
50: 207.54 21: 215.87		 No 244.53 230.9 August 13, 2026
D-63,W-58,M-65 200: 190.71  100: 198.24
50: 202.28 21: 205.5		 No 223.04 225.45 August 6, 2026
D-43,W-48,M-59 200: 188.99  100: 196.82
50: 200.13 21: 200.77		 No 189.1 191.55 July 30, 2026
D-38,W-47,M-57 200: 188.8  100: 196.92
50: 200.48 21: 201.74		 Yes 195.57 184.98 July 29, 2026
D-46,W-51,M-61 200: 188.71  100: 197.15
50: 201.12 21: 203.5		 No 200.93 199.33 July 28, 2026
D-47,W-51,M-62 200: 188.47  100: 197.09
50: 201.19 21: 203.94		 No 198.49 200.93 July 27, 2026
D-43,W-49,M-60 200: 188.2  100: 197
50: 201.2 21: 204.26		 No 200 195.42 July 24, 2026
D-44,W-50,M-61 200: 188.02  100: 197.01
50: 201.43 21: 205.19		 No 194.59 197.35 July 23, 2026
D-44,W-50,M-60 200: 187.81  100: 196.99
50: 201.6 21: 206.01		 No 199.88 197.08 July 22, 2026
D-47,W-51,M-62 200: 187.62  100: 196.98
50: 201.79 21: 206.95		 No 199.47 202.53 July 21, 2026
D-42,W-49,M-60 200: 187.4  100: 196.85
50: 201.76 21: 207.42		 No 201.75 194.6 July 20, 2026
D-44,W-51,M-61 200: 187.17  100: 196.88
50: 202.05 21: 208.77		 No 193.39 199.61 July 17, 2026
D-47,W-52,M-62 200: 186.66  100: 196.87
50: 202.42 21: 211.08		 No 208.5 203.95 July 15, 2026
D-49,W-53,M-64 200: 186.3  100: 196.72
50: 202.36 21: 211.83		 No 209.59 208.6 July 14, 2026
D-47,W-52,M-63 200: 185.86  100: 196.46
50: 202.1 21: 212.17		 No 209.79 205.25 July 13, 2026
D-51,W-54,M-64 200: 185.5  100: 196.27
50: 201.97 21: 212.9		 No 215.98 211.3 July 10, 2026
D-53,W-55,M-65 200: 185.09  100: 195.96
50: 201.59 21: 213.07		 No 212.04 214.37 July 9, 2026
D-48,W-53,M-63 200: 184.63  100: 195.58
50: 201.07 21: 212.94		 No 216.5 206.52 July 8, 2026
D-58,W-57,M-68 200: 184.27  100: 195.35
50: 200.85 21: 213.61		 No 235 221.06 July 7, 2026
D-73,W-62,M-71 200: 183.76  100: 194.82
50: 200.02 21: 212.83		 No 233.98 238.01 July 6, 2026
D-70,W-61,M-71 200: 183.11  100: 193.94
50: 198.47 21: 210.18		 No 232.72 232.33 July 2, 2026
D-69,W-60,M-70 200: 182.61  100: 193.16
50: 197.09 21: 207.84		 No 228.69 228.75 July 1, 2026
D-69,W-60,M-70 200: 182.15  100: 192.43
50: 195.8 21: 205.64		 No 224.43 228.5 June 30, 2026
D-67,W-59,M-70 200: 181.67  100: 191.69
50: 194.46 21: 203.24		 No 216.21 224.23 June 29, 2026
D-68,W-59,M-70 200: 180.85  100: 190.42
50: 192.16 21: 199.03		 No 220.07 223.69 June 25, 2026
D-66,W-57,M-69 200: 180.42  100: 189.75
50: 190.87 21: 196.43		 No 215 217.68 June 24, 2026
D-64,W-56,M-68 200: 180.07  100: 189.18
50: 189.77 21: 194.2		 No 209.66 213.68 June 23, 2026
D-65,W-57,M-68 200: 179.75  100: 188.68
50: 188.8 21: 192.15		 No 218.38 215.55 June 22, 2026
D-68,W-58,M-69 200: 179.38  100: 188.14
50: 187.71 21: 189.68		 No 214.41 219.22 June 18, 2026
D-64,W-55,M-67 200: 178.9  100: 187.51
50: 186.42 21: 186.57		 No 199.82 208.17 June 17, 2026
D-60,W-53,M-66 200: 178.54  100: 187.1
50: 185.53 21: 184.3		 No 200 199.12 June 16, 2026
D-59,W-53,M-65 200: 178.25  100: 186.85
50: 184.98 21: 182.74		 No 201.9 198.55 June 15, 2026
D-58,W-52,M-65 200: 178  100: 186.62
50: 184.42 21: 181.08		 No 196.44 196.13 June 12, 2026
D-57,W-52,M-64 200: 177.75  100: 186.43
50: 183.95 21: 179.49		 No 176.57 193.16 June 11, 2026
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
2026 © SwingIdea.com