Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	0.590	0.590	0.590	0.590	0.590	10,000
2024-01-18	0.590	0.590	0.585	0.585	0.585	87,200
2024-01-17	0.595	0.600	0.590	0.590	0.590	309,700
2024-01-16	0.590	0.595	0.590	0.595	0.595	90,000
2024-01-15	0.595	0.595	0.585	0.590	0.590	202,700
2024-01-12	0.590	0.595	0.590	0.595	0.595	22,500
2024-01-11	0.590	0.590	0.585	0.585	0.585	28,100
2024-01-10	0.590	0.590	0.590	0.590	0.590	65,800
2024-01-09	0.590	0.595	0.590	0.590	0.590	94,000
2024-01-08	0.585	0.595	0.585	0.595	0.595	198,000
2024-01-05	0.590	0.595	0.590	0.590	0.590	42,000
2024-01-04	0.600	0.600	0.595	0.595	0.595	50,400
2024-01-03	0.610	0.610	0.610	0.610	0.610	500
2024-01-02	0.595	0.595	0.595	0.595	0.595	21,200
2023-12-29	0.580	0.615	0.580	0.615	0.615	331,400
2023-12-28	0.585	0.585	0.580	0.580	0.580	212,000
2023-12-27	0.580	0.580	0.580	0.580	0.580	27,000
2023-12-26	0.580	0.580	0.580	0.580	0.580	15,000
2023-12-22	0.580	0.585	0.575	0.580	0.580	70,000
2023-12-21	0.580	0.585	0.580	0.585	0.585	45,900
2023-12-20	0.580	0.580	0.580	0.580	0.580	83,200
2023-12-19	0.580	0.585	0.580	0.580	0.580	99,000
2023-12-18	0.575	0.585	0.575	0.585	0.585	79,800
2023-12-15	0.580	0.580	0.575	0.575	0.575	10,000
2023-12-14	0.585	0.585	0.575	0.575	0.575	15,000
2023-12-13	0.570	0.585	0.570	0.585	0.585	20,300
2023-12-12	0.570	0.575	0.570	0.570	0.570	150,900
2023-12-11	0.565	0.570	0.565	0.570	0.570	119,400
2023-12-08	0.580	0.580	0.570	0.575	0.575	191,000
2023-12-07	0.580	0.580	0.575	0.580	0.580	133,900
2023-12-06	0.585	0.585	0.580	0.580	0.580	120,200
2023-12-05	0.595	0.595	0.585	0.585	0.585	242,500
2023-12-01	0.595	0.610	0.595	0.600	0.600	64,700
2023-11-30	0.600	0.600	0.595	0.595	0.595	201,000
2023-11-29	0.625	0.625	0.605	0.605	0.605	165,300
2023-11-28	0.605	0.610	0.605	0.610	0.610	56,200
2023-11-27	0.605	0.605	0.595	0.600	0.600	75,200
2023-11-24	0.605	0.620	0.605	0.610	0.610	81,800
2023-11-23	0.605	0.610	0.600	0.605	0.605	106,900
2023-11-22	0.600	0.605	0.600	0.605	0.605	46,000
2023-11-21	0.605	0.605	0.605	0.605	0.605	25,000
2023-11-20	0.605	0.610	0.600	0.605	0.605	136,300
2023-11-16	0.610	0.610	0.605	0.605	0.605	116,000
2023-11-15	0.610	0.610	0.600	0.610	0.610	69,500
2023-11-14	0.600	0.600	0.600	0.600	0.600	60,000
2023-11-10	0.605	0.605	0.595	0.595	0.595	48,500
2023-11-09	0.595	0.595	0.595	0.595	0.595	9,000
2023-11-08	0.595	0.600	0.595	0.600	0.600	132,900
2023-11-07	0.595	0.595	0.595	0.595	0.595	5,000
2023-11-06	0.595	0.605	0.590	0.595	0.595	102,800
2023-11-03	0.590	0.590	0.590	0.590	0.590	5,000
2023-11-02	0.595	0.595	0.585	0.585	0.585	42,600
2023-11-01	0.590	0.595	0.590	0.590	0.590	39,500
2023-10-31	0.590	0.590	0.590	0.590	0.590	27,200
2023-10-30	0.590	0.590	0.590	0.590	0.590	29,900
2023-10-27	0.590	0.595	0.590	0.595	0.595	12,400
2023-10-26	0.590	0.590	0.590	0.590	0.590	17,500
2023-10-25	0.590	0.590	0.590	0.590	0.590	26,000
2023-10-24	0.590	0.590	0.590	0.590	0.590	12,400
2023-10-23	0.585	0.585	0.585	0.585	0.585	274,000

← NewerPage 12 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.