Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.655	0.655	0.640	0.640	0.640	17,800
2024-04-25	0.655	0.655	0.655	0.655	0.655	4,600
2024-04-24	0.660	0.660	0.660	0.660	0.660	55,000
2024-04-23	0.650	0.660	0.650	0.660	0.660	22,300
2024-04-22	0.650	0.660	0.635	0.650	0.650	198,500
2024-04-19	0.650	0.650	0.625	0.635	0.635	361,300
2024-04-18	0.655	0.660	0.655	0.660	0.660	62,000
2024-04-17	0.645	0.645	0.645	0.645	0.645	25,500
2024-04-16	0.670	0.670	0.630	0.645	0.645	365,900
2024-04-15	0.690	0.690	0.670	0.670	0.670	193,400
2024-04-12	0.680	0.690	0.680	0.690	0.690	112,100
2024-04-09	0.690	0.690	0.675	0.675	0.675	162,900
2024-04-08	0.705	0.705	0.680	0.690	0.690	174,300
2024-04-05	0.660	0.710	0.660	0.710	0.710	829,200
2024-04-04	0.655	0.665	0.655	0.665	0.665	306,000
2024-04-03	0.645	0.655	0.645	0.655	0.655	304,000
2024-04-02	0.655	0.655	0.645	0.645	0.645	15,000
2024-04-01	0.635	0.655	0.635	0.655	0.655	53,000
2024-03-29	0.650	0.650	0.640	0.640	0.640	214,900
2024-03-27	0.650	0.665	0.650	0.655	0.655	832,500
2024-03-26	0.625	0.645	0.625	0.645	0.645	614,700
2024-03-25	0.630	0.630	0.625	0.625	0.625	401,100
2024-03-22	0.620	0.630	0.615	0.630	0.630	288,300
2024-03-21	0.600	0.625	0.600	0.620	0.620	641,200
2024-03-20	0.590	0.590	0.590	0.590	0.590	57,000
2024-03-19	0.595	0.595	0.585	0.585	0.585	268,000
2024-03-18	0.595	0.595	0.595	0.595	0.595	29,100
2024-03-15	0.590	0.590	0.590	0.590	0.590	300
2024-03-14	0.590	0.595	0.590	0.595	0.595	6,300
2024-03-13	0.595	0.595	0.595	0.595	0.595	1,000
2024-03-12	0.595	0.600	0.590	0.600	0.600	56,000
2024-03-11	0.595	0.600	0.595	0.600	0.600	110,300
2024-03-08	0.600	0.600	0.590	0.600	0.600	52,300
2024-03-07	0.595	0.600	0.595	0.600	0.600	51,100
2024-03-06	0.590	0.600	0.590	0.600	0.600	115,500
2024-03-04	0.595	0.615	0.595	0.615	0.615	290,700
2024-03-01	0.600	0.600	0.590	0.595	0.595	750,200
2024-02-29	0.605	0.605	0.595	0.595	0.595	146,000
2024-02-28	0.610	0.615	0.605	0.605	0.605	367,400
2024-02-27	0.610	0.615	0.610	0.610	0.610	146,300
2024-02-26	0.605	0.615	0.600	0.610	0.610	485,200
2024-02-23	0.595	0.600	0.595	0.600	0.600	111,500
2024-02-22	0.595	0.595	0.590	0.595	0.595	209,500
2024-02-21	0.595	0.595	0.590	0.595	0.595	103,200
2024-02-20	0.595	0.595	0.595	0.595	0.595	22,000
2024-02-19	0.595	0.595	0.595	0.595	0.595	17,000
2024-02-16	0.595	0.595	0.595	0.595	0.595	184,000
2024-02-15	0.590	0.595	0.590	0.595	0.595	44,700
2024-02-08	0.590	0.590	0.585	0.585	0.585	8,000
2024-02-07	0.585	0.590	0.585	0.590	0.590	31,200
2024-02-06	0.590	0.590	0.585	0.585	0.585	10,000
2024-02-05	0.585	0.595	0.585	0.590	0.590	346,200
2024-02-02	0.595	0.595	0.585	0.585	0.585	92,900
2024-01-31	0.590	0.590	0.585	0.585	0.585	30,000
2024-01-30	0.590	0.590	0.585	0.590	0.590	114,700
2024-01-29	0.595	0.600	0.595	0.600	0.600	39,300
2024-01-26	0.585	0.595	0.585	0.595	0.595	121,300
2024-01-24	0.590	0.590	0.585	0.585	0.585	60,000
2024-01-23	0.590	0.590	0.590	0.590	0.590	40,000
2024-01-22	0.590	0.595	0.580	0.595	0.595	310,600

← NewerPage 11 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.