Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.595	0.595	0.595	0.595	0.595	5,800
2023-10-19	0.595	0.595	0.595	0.595	0.595	18,900
2023-10-18	0.595	0.595	0.595	0.595	0.595	2,000
2023-10-17	0.595	0.595	0.585	0.595	0.595	369,000
2023-10-16	0.605	0.605	0.595	0.595	0.595	186,700
2023-10-13	0.600	0.610	0.600	0.605	0.605	123,000
2023-10-12	0.600	0.605	0.600	0.605	0.605	60,800
2023-10-11	0.605	0.610	0.600	0.600	0.600	238,600
2023-10-10	0.600	0.605	0.600	0.600	0.600	115,000
2023-10-09	0.605	0.605	0.600	0.600	0.600	59,100
2023-10-06	0.595	0.610	0.595	0.610	0.610	44,200
2023-10-05	0.600	0.610	0.595	0.600	0.600	242,300
2023-10-04	0.590	0.595	0.585	0.595	0.595	175,500
2023-10-03	0.600	0.600	0.595	0.595	0.595	423,400
2023-10-02	0.605	0.605	0.585	0.585	0.585	256,900
2023-09-29	0.615	0.615	0.590	0.605	0.605	259,500
2023-09-27	0.610	0.615	0.600	0.615	0.615	1,095,400
2023-09-26	0.595	0.610	0.590	0.605	0.605	2,758,000
2023-09-25	0.600	0.600	0.595	0.595	0.595	214,100
2023-09-22	0.595	0.600	0.595	0.600	0.600	745,300
2023-09-21	0.595	0.600	0.590	0.595	0.595	626,700
2023-09-20	0.595	0.600	0.590	0.595	0.595	461,500
2023-09-19	0.590	0.610	0.590	0.595	0.595	1,072,800
2023-09-18	0.585	0.590	0.585	0.590	0.590	298,200
2023-09-15	0.585	0.585	0.580	0.585	0.585	49,100
2023-09-14	0.585	0.585	0.585	0.585	0.585	50,800
2023-09-13	0.585	0.585	0.585	0.585	0.585	55,000
2023-09-12	0.590	0.590	0.580	0.585	0.585	191,200
2023-09-11	0.590	0.590	0.575	0.590	0.590	150,100
2023-09-08	0.580	0.580	0.580	0.580	0.580	42,000
2023-09-07	0.580	0.580	0.570	0.570	0.570	102,700
2023-09-06	0.565	0.580	0.565	0.570	0.570	122,000
2023-09-05	0.570	0.570	0.565	0.565	0.565	133,300
2023-09-04	0.570	0.570	0.565	0.565	0.565	283,600
2023-09-01	0.570	0.580	0.555	0.560	0.560	64,500
2023-08-30	0.580	0.580	0.555	0.580	0.580	63,900
2023-08-29	0.550	0.570	0.550	0.570	0.570	261,100
2023-08-28	0.560	0.560	0.550	0.560	0.560	122,600
2023-08-25	0.570	0.590	0.560	0.565	0.565	358,600
2023-08-24	0.560	0.570	0.560	0.560	0.560	399,400
2023-08-23	0.565	0.565	0.560	0.560	0.560	10,200
2023-08-22	0.570	0.570	0.560	0.560	0.560	232,500
2023-08-21	0.580	0.580	0.570	0.570	0.570	223,200
2023-08-18	0.610	0.610	0.580	0.585	0.585	85,700
2023-08-17	0.580	0.600	0.570	0.600	0.600	380,400
2023-08-16	0.580	0.580	0.575	0.575	0.575	157,600
2023-08-15	0.580	0.580	0.575	0.580	0.580	195,700
2023-08-14	0.590	0.590	0.580	0.580	0.580	274,500
2023-08-11	0.590	0.590	0.585	0.585	0.585	146,100
2023-08-10	0.590	0.590	0.590	0.590	0.590	56,800
2023-08-09	0.590	0.600	0.590	0.595	0.595	258,300
2023-08-08	0.595	0.600	0.590	0.595	0.595	95,000
2023-08-07	0.615	0.615	0.595	0.595	0.595	55,100
2023-08-04	0.600	0.600	0.600	0.600	0.600	20,000
2023-08-03	0.600	0.600	0.600	0.600	0.600	20,000
2023-08-02	0.600	0.620	0.600	0.600	0.600	296,000
2023-08-01	0.600	0.620	0.600	0.600	0.600	70,500
2023-07-31	0.635	0.635	0.605	0.605	0.605	416,700
2023-07-28	0.590	0.605	0.590	0.595	0.595	218,100
2023-07-27	0.595	0.595	0.585	0.585	0.585	104,400

← NewerPage 13 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.