Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.510	0.510	0.510	0.510	0.510	12,000
2023-04-11	0.520	0.520	0.515	0.520	0.520	106,100
2023-04-10	0.515	0.515	0.510	0.510	0.510	62,000
2023-04-05	0.520	0.520	0.520	0.520	0.520	10,000
2023-04-04	0.510	0.550	0.510	0.520	0.520	38,100
2023-04-03	0.510	0.510	0.510	0.510	0.510	500
2023-03-29	0.520	0.520	0.520	0.520	0.520	1,200
2023-03-28	0.515	0.515	0.510	0.510	0.510	117,000
2023-03-27	0.520	0.530	0.520	0.525	0.525	44,000
2023-03-24	0.530	0.530	0.520	0.520	0.520	34,500
2023-03-23	0.545	0.550	0.520	0.530	0.530	90,000
2023-03-22	0.550	0.550	0.550	0.550	0.550	138,900
2023-03-21	0.580	0.580	0.545	0.550	0.550	847,900
2023-03-20	0.550	0.580	0.550	0.570	0.570	1,429,000
2023-03-17	0.535	0.550	0.535	0.550	0.550	170,000
2023-03-16	0.545	0.550	0.545	0.550	0.550	70,000
2023-03-15	0.555	0.560	0.550	0.550	0.550	356,000
2023-03-14	0.550	0.555	0.550	0.550	0.550	447,100
2023-03-13	0.540	0.550	0.540	0.550	0.550	130,000
2023-03-10	0.545	0.565	0.540	0.565	0.565	347,100
2023-03-09	0.540	0.540	0.540	0.540	0.540	34,100
2023-03-08	0.535	0.540	0.535	0.535	0.535	102,000
2023-03-07	0.525	0.535	0.525	0.535	0.535	138,000
2023-03-06	0.525	0.530	0.525	0.525	0.525	36,600
2023-03-03	0.515	0.540	0.515	0.515	0.515	3,600
2023-03-02	0.535	0.540	0.535	0.540	0.540	86,100
2023-03-01	0.530	0.530	0.530	0.530	0.530	87,500
2023-02-28	0.515	0.535	0.515	0.530	0.530	301,900
2023-02-27	0.530	0.530	0.505	0.530	0.530	337,500
2023-02-24	0.540	0.540	0.530	0.530	0.530	58,500
2023-02-23	0.540	0.540	0.540	0.540	0.540	52,300
2023-02-22	0.540	0.540	0.540	0.540	0.540	157,200
2023-02-21	0.550	0.550	0.535	0.535	0.535	64,900
2023-02-20	0.565	0.565	0.545	0.555	0.555	107,600
2023-02-17	0.560	0.565	0.550	0.550	0.550	80,800
2023-02-16	0.535	0.560	0.535	0.560	0.560	347,100
2023-02-15	0.540	0.540	0.540	0.540	0.540	3,500
2023-02-14	0.545	0.545	0.535	0.545	0.545	119,100
2023-02-13	0.545	0.545	0.540	0.545	0.545	181,200
2023-02-10	0.535	0.540	0.535	0.540	0.540	179,200
2023-02-09	0.535	0.540	0.535	0.535	0.535	109,500
2023-02-08	0.530	0.540	0.530	0.535	0.535	199,300
2023-02-07	0.535	0.535	0.530	0.530	0.530	72,100
2023-02-03	0.530	0.535	0.530	0.535	0.535	193,500
2023-02-02	0.525	0.535	0.520	0.530	0.530	337,600
2023-01-31	0.530	0.530	0.530	0.530	0.530	193,000
2023-01-30	0.525	0.530	0.525	0.530	0.530	284,300
2023-01-27	0.530	0.535	0.525	0.530	0.530	260,200
2023-01-26	0.550	0.550	0.540	0.540	0.540	191,100
2023-01-25	0.560	0.560	0.535	0.545	0.545	202,700
2023-01-20	0.535	0.570	0.530	0.530	0.530	446,700
2023-01-19	0.530	0.535	0.530	0.530	0.530	108,800
2023-01-18	0.530	0.540	0.530	0.540	0.540	33,900
2023-01-17	0.535	0.560	0.535	0.535	0.535	19,300
2023-01-16	0.540	0.550	0.510	0.530	0.530	243,600
2023-01-13	0.555	0.555	0.545	0.545	0.545	144,700
2023-01-12	0.565	0.565	0.550	0.555	0.555	209,300
2023-01-11	0.560	0.575	0.550	0.575	0.575	465,200
2023-01-10	0.575	0.600	0.565	0.570	0.570	542,500
2023-01-09	0.635	0.645	0.635	0.635	0.635	1,292,000

← NewerPage 15 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.