Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	0.565	0.595	0.565	0.580	0.580	72,500
2023-07-25	0.595	0.595	0.570	0.570	0.570	79,000
2023-07-24	0.595	0.600	0.595	0.595	0.595	154,700
2023-07-21	0.595	0.605	0.595	0.605	0.605	230,600
2023-07-20	0.640	0.640	0.600	0.600	0.600	251,300
2023-07-18	0.580	0.650	0.580	0.600	0.600	540,600
2023-07-17	0.575	0.580	0.570	0.575	0.575	237,800
2023-07-14	0.560	0.570	0.560	0.565	0.565	115,300
2023-07-13	0.550	0.555	0.540	0.555	0.555	94,600
2023-07-12	0.550	0.550	0.535	0.550	0.550	84,000
2023-07-11	0.530	0.560	0.530	0.550	0.550	237,800
2023-07-10	0.525	0.525	0.525	0.525	0.525	122,500
2023-07-07	0.520	0.520	0.520	0.520	0.520	16,500
2023-07-06	0.525	0.525	0.520	0.525	0.525	112,500
2023-07-05	0.525	0.525	0.525	0.525	0.525	6,000
2023-07-04	0.515	0.515	0.515	0.515	0.515	4,000
2023-07-03	0.520	0.520	0.515	0.515	0.515	360,000
2023-06-30	0.520	0.520	0.520	0.520	0.520	12,300
2023-06-28	0.520	0.520	0.520	0.520	0.520	18,000
2023-06-27	0.520	0.520	0.520	0.520	0.520	47,100
2023-06-26	0.520	0.520	0.520	0.520	0.520	31,000
2023-06-23	0.520	0.520	0.520	0.520	0.520	35,000
2023-06-22	0.515	0.520	0.515	0.520	0.520	75,000
2023-06-21	0.515	0.530	0.515	0.520	0.520	60,000
2023-06-20	0.510	0.510	0.510	0.510	0.510	100
2023-06-19	0.510	0.510	0.510	0.510	0.510	100,300
2023-06-16	0.510	0.510	0.510	0.510	0.510	570,500
2023-06-15	0.510	0.515	0.510	0.510	0.510	220,000
2023-06-14	0.510	0.510	0.510	0.510	0.510	34,200
2023-06-13	0.515	0.520	0.515	0.515	0.515	163,200
2023-06-12	0.520	0.520	0.515	0.520	0.520	90,100
2023-06-08	0.515	0.520	0.515	0.520	0.520	17,000
2023-06-07	0.520	0.520	0.520	0.520	0.520	140,000
2023-06-06	0.525	0.525	0.525	0.525	0.525	10,000
2023-05-30	0.520	0.520	0.520	0.520	0.520	7,900
2023-05-29	0.515	0.525	0.515	0.525	0.525	17,400
2023-05-26	0.515	0.515	0.515	0.515	0.515	23,000
2023-05-25	0.520	0.525	0.510	0.510	0.510	93,700
2023-05-24	0.520	0.520	0.520	0.520	0.520	4,000
2023-05-23	0.515	0.515	0.515	0.515	0.515	12,800
2023-05-19	0.515	0.515	0.515	0.515	0.515	14,000
2023-05-18	0.520	0.520	0.520	0.520	0.520	1,000
2023-05-17	0.510	0.510	0.510	0.510	0.510	71,500
2023-05-16	0.515	0.515	0.515	0.515	0.515	4,500
2023-05-15	0.510	0.535	0.510	0.510	0.510	51,900
2023-05-12	0.515	0.520	0.510	0.510	0.510	16,000
2023-05-11	0.515	0.515	0.515	0.515	0.515	4,300
2023-05-10	0.515	0.520	0.515	0.520	0.520	26,100
2023-05-08	0.520	0.550	0.515	0.550	0.550	79,700
2023-05-05	0.515	0.515	0.515	0.515	0.515	29,200
2023-05-03	0.520	0.520	0.515	0.520	0.520	44,300
2023-05-02	0.515	0.515	0.515	0.515	0.515	31,000
2023-04-28	0.515	0.550	0.515	0.550	0.550	14,600
2023-04-27	0.510	0.510	0.510	0.510	0.510	91,800
2023-04-26	0.510	0.520	0.510	0.520	0.520	47,200
2023-04-25	0.515	0.515	0.515	0.515	0.515	10,100
2023-04-20	0.515	0.515	0.515	0.515	0.515	23,000
2023-04-19	0.515	0.515	0.515	0.515	0.515	3,000
2023-04-17	0.515	0.530	0.515	0.520	0.520	10,700
2023-04-14	0.520	0.520	0.510	0.510	0.510	27,000

← NewerPage 14 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.