Versatile Creative Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.835	0.835	0.805	0.810	0.810	19,100
2026-10-15	0.840	0.845	0.835	0.845	0.845	142,000
2026-10-14	0.850	0.850	0.835	0.850	0.850	88,100
2026-10-13	0.845	0.850	0.845	0.850	0.850	16,300
2026-10-12	0.850	0.850	0.850	0.850	0.850	6,000
2026-10-09	0.850	0.850	0.850	0.850	0.850	40,600
2026-10-08	0.850	0.860	0.830	0.860	0.860	27,800
2026-10-07	0.830	0.850	0.830	0.850	0.850	233,600
2026-10-06	0.820	0.835	0.820	0.830	0.830	176,600
2026-10-05	0.850	0.850	0.850	0.850	0.850	0
2026-10-02	0.835	0.850	0.830	0.850	0.850	373,500
2026-10-01	0.840	0.840	0.830	0.830	0.830	133,500
2026-09-30	0.830	0.830	0.810	0.810	0.810	160,100
2026-09-29	0.790	0.820	0.780	0.820	0.820	126,200
2026-09-28	0.820	0.825	0.790	0.790	0.790	33,700
2026-09-25	0.800	0.820	0.795	0.820	0.820	40,200
2026-09-24	0.815	0.815	0.785	0.795	0.795	14,000
2026-09-23	0.820	0.820	0.820	0.820	0.820	0
2026-09-22	0.785	0.820	0.785	0.820	0.820	700
2026-09-21	0.780	0.815	0.780	0.815	0.815	21,200
2026-09-18	0.810	0.810	0.810	0.810	0.810	16,100
2026-09-17	0.800	0.810	0.750	0.810	0.810	268,000
2026-09-16	0.810	0.810	0.810	0.810	0.810	0
2026-09-15	0.830	0.830	0.810	0.810	0.810	100,100
2026-09-14	0.840	0.840	0.830	0.830	0.830	8,200
2026-09-11	0.825	0.840	0.825	0.840	0.840	17,000
2026-09-10	0.835	0.840	0.830	0.835	0.835	205,700
2026-09-09	0.840	0.840	0.835	0.835	0.835	28,800
2026-09-08	0.845	0.850	0.835	0.850	0.850	38,700
2026-09-07	0.840	0.860	0.840	0.860	0.860	25,500
2026-09-04	0.845	0.860	0.845	0.860	0.860	15,800
2026-09-03	0.850	0.875	0.835	0.870	0.870	112,300
2026-09-02	0.850	0.880	0.845	0.875	0.875	33,600
2026-09-01	0.850	0.890	0.850	0.850	0.850	42,500
2026-08-31	0.870	0.870	0.870	0.870	0.870	0
2026-08-28	0.870	0.870	0.850	0.870	0.870	5,300
2026-08-27	0.890	0.890	0.890	0.890	0.890	1,400
2026-08-26	0.850	0.895	0.845	0.890	0.890	18,900
2026-08-25	0.890	0.890	0.890	0.890	0.890	0
2026-08-24	0.890	0.890	0.890	0.890	0.890	0
2026-08-21	0.845	0.895	0.845	0.890	0.890	126,900
2026-08-20	0.845	0.875	0.845	0.875	0.875	10,100
2026-08-19	0.885	0.885	0.850	0.850	0.850	3,200
2026-08-18	0.885	0.885	0.860	0.860	0.860	22,000
2026-08-17	0.850	0.885	0.845	0.885	0.885	15,200
2026-08-14	0.850	0.890	0.850	0.890	0.890	200
2026-08-13	0.885	0.890	0.840	0.890	0.890	19,000
2026-08-12	0.845	0.890	0.845	0.890	0.890	300
2026-08-11	0.865	0.890	0.860	0.890	0.890	10,400
2026-08-10	0.895	0.895	0.895	0.895	0.895	0
2026-08-07	0.895	0.895	0.895	0.895	0.895	1,000
2026-08-06	0.895	0.895	0.895	0.895	0.895	0
2026-08-05	0.895	0.895	0.895	0.895	0.895	0
2026-08-04	0.895	0.895	0.850	0.895	0.895	26,300
2026-08-03	0.890	0.890	0.890	0.890	0.890	0
2026-07-31	0.845	0.890	0.845	0.890	0.890	600
2026-07-30	0.890	0.890	0.890	0.890	0.890	0
2026-07-29	0.890	0.890	0.890	0.890	0.890	0
2026-07-28	0.885	0.890	0.885	0.890	0.890	11,000
2026-07-27	0.890	0.890	0.890	0.890	0.890	200

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.