Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.670	0.670	0.670	0.670	0.670	40,000
2024-07-26	0.670	0.670	0.670	0.670	0.670	45,000
2024-07-25	0.670	0.670	0.670	0.670	0.670	124,700
2024-07-24	0.670	0.670	0.670	0.670	0.670	400
2024-07-23	0.675	0.680	0.675	0.680	0.680	22,200
2024-07-22	0.680	0.680	0.680	0.680	0.680	44,500
2024-07-19	0.680	0.690	0.680	0.690	0.690	7,600
2024-07-18	0.670	0.690	0.670	0.690	0.690	27,800
2024-07-17	0.690	0.690	0.680	0.680	0.680	3,100
2024-07-16	0.690	0.690	0.690	0.690	0.690	60,000
2024-07-15	0.690	0.690	0.690	0.690	0.690	11,000
2024-07-12	0.670	0.690	0.670	0.690	0.690	284,600
2024-07-11	0.670	0.675	0.670	0.670	0.670	50,400
2024-07-10	0.665	0.670	0.665	0.670	0.670	56,400
2024-07-09	0.665	0.680	0.665	0.665	0.665	139,800
2024-07-05	0.665	0.665	0.660	0.665	0.665	95,000
2024-07-04	0.670	0.670	0.670	0.670	0.670	11,200
2024-07-03	0.660	0.665	0.660	0.660	0.660	35,300
2024-07-02	0.665	0.665	0.665	0.665	0.665	29,500
2024-07-01	0.665	0.665	0.665	0.665	0.665	40,100
2024-06-28	0.660	0.665	0.660	0.665	0.665	56,000
2024-06-27	0.660	0.660	0.660	0.660	0.660	57,600
2024-06-26	0.660	0.660	0.660	0.660	0.660	7,000
2024-06-25	0.660	0.660	0.655	0.660	0.660	312,700
2024-06-24	0.680	0.680	0.655	0.655	0.655	61,100
2024-06-21	0.655	0.685	0.655	0.685	0.685	121,300
2024-06-20	0.665	0.665	0.660	0.660	0.660	88,000
2024-06-19	0.665	0.665	0.655	0.660	0.660	176,800
2024-06-18	0.670	0.670	0.665	0.665	0.665	49,000
2024-06-14	0.680	0.685	0.670	0.670	0.670	17,300
2024-06-13	0.670	0.680	0.665	0.680	0.680	122,900
2024-06-12	0.670	0.670	0.665	0.665	0.665	217,500
2024-06-11	0.680	0.680	0.670	0.670	0.670	88,000
2024-06-10	0.680	0.680	0.680	0.680	0.680	91,000
2024-06-07	0.665	0.670	0.665	0.670	0.670	7,000
2024-06-06	0.670	0.670	0.670	0.670	0.670	31,000
2024-06-05	0.675	0.675	0.665	0.670	0.670	51,700
2024-06-04	0.665	0.690	0.665	0.690	0.690	382,600
2024-05-31	0.670	0.670	0.660	0.665	0.665	97,300
2024-05-30	0.685	0.685	0.670	0.670	0.670	30,100
2024-05-29	0.685	0.690	0.660	0.685	0.685	153,500
2024-05-28	0.685	0.690	0.685	0.690	0.690	66,700
2024-05-27	0.710	0.710	0.685	0.685	0.685	246,600
2024-05-24	0.690	0.700	0.685	0.700	0.700	31,200
2024-05-23	0.700	0.700	0.690	0.690	0.690	22,500
2024-05-21	0.690	0.700	0.690	0.700	0.700	49,300
2024-05-20	0.700	0.700	0.690	0.690	0.690	81,500
2024-05-17	0.695	0.700	0.685	0.700	0.700	67,600
2024-05-16	0.705	0.705	0.695	0.695	0.695	105,500
2024-05-15	0.700	0.705	0.700	0.705	0.705	62,000
2024-05-14	0.695	0.700	0.690	0.700	0.700	82,800
2024-05-10	0.685	0.685	0.680	0.685	0.685	114,200
2024-05-09	0.685	0.690	0.685	0.690	0.690	27,700
2024-05-08	0.675	0.700	0.675	0.685	0.685	106,200
2024-05-07	0.665	0.690	0.665	0.690	0.690	58,300
2024-05-06	0.660	0.665	0.660	0.665	0.665	92,700
2024-05-03	0.645	0.660	0.645	0.660	0.660	61,700
2024-05-02	0.650	0.670	0.645	0.645	0.645	46,500
2024-04-30	0.635	0.660	0.635	0.655	0.655	73,800
2024-04-29	0.640	0.640	0.640	0.640	0.640	37,400

← NewerPage 10 of 20 · 1,167 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.