Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.645	0.655	0.635	0.645	0.645	1,477,300
2023-01-05	0.660	0.670	0.645	0.645	0.645	1,351,100
2023-01-04	0.640	0.665	0.635	0.660	0.660	1,541,700
2023-01-03	0.640	0.645	0.625	0.640	0.640	1,605,200
2022-12-30	0.595	0.645	0.585	0.645	0.645	952,100
2022-12-29	0.590	0.590	0.575	0.580	0.580	1,083,800
2022-12-28	0.605	0.615	0.580	0.590	0.590	2,350,700
2022-12-27	0.620	0.630	0.590	0.610	0.610	2,151,400
2022-12-23	0.575	0.610	0.570	0.610	0.610	420,100
2022-12-22	0.575	0.590	0.510	0.575	0.575	404,000
2022-12-21	0.595	0.595	0.585	0.590	0.590	132,000
2022-12-20	0.580	0.605	0.580	0.595	0.595	337,300
2022-12-19	0.575	0.605	0.570	0.595	0.595	787,700
2022-12-16	0.560	0.575	0.560	0.575	0.575	33,000
2022-12-15	0.570	0.570	0.560	0.565	0.565	42,000
2022-12-14	0.550	0.575	0.550	0.570	0.570	571,800
2022-12-13	0.545	0.550	0.545	0.550	0.550	68,900
2022-12-12	0.540	0.545	0.540	0.545	0.545	113,500
2022-12-09	0.530	0.540	0.530	0.540	0.540	46,500
2022-12-08	0.530	0.550	0.525	0.525	0.525	302,000
2022-12-07	0.530	0.530	0.510	0.525	0.525	64,600
2022-12-06	0.500	0.530	0.500	0.530	0.530	134,900
2022-12-01	0.505	0.505	0.505	0.505	0.505	2,000
2022-11-29	0.510	0.520	0.510	0.520	0.520	18,600
2022-11-25	0.510	0.510	0.510	0.510	0.510	20,000
2022-11-24	0.505	0.525	0.505	0.525	0.525	17,000
2022-11-22	0.510	0.510	0.495	0.510	0.510	52,600
2022-11-21	0.500	0.510	0.500	0.510	0.510	50,200
2022-11-17	0.510	0.510	0.510	0.510	0.510	210,000
2022-11-16	0.515	0.515	0.510	0.515	0.515	134,900
2022-11-15	0.515	0.515	0.515	0.515	0.515	42,000
2022-11-14	0.515	0.515	0.515	0.515	0.515	26,000
2022-11-11	0.515	0.515	0.515	0.515	0.515	221,400
2022-11-10	0.510	0.525	0.510	0.515	0.515	252,000
2022-11-09	0.525	0.525	0.515	0.515	0.515	34,200
2022-11-08	0.515	0.530	0.515	0.530	0.530	50,000
2022-11-07	0.500	0.520	0.500	0.520	0.520	200
2022-11-04	0.520	0.520	0.520	0.520	0.520	4,000
2022-11-02	0.510	0.520	0.510	0.520	0.520	1,100
2022-11-01	0.505	0.520	0.505	0.520	0.520	3,400
2022-10-31	0.510	0.520	0.510	0.520	0.520	10,100
2022-10-28	0.510	0.510	0.510	0.510	0.510	9,900
2022-10-27	0.510	0.510	0.510	0.510	0.510	10,000
2022-10-26	0.500	0.505	0.500	0.500	0.500	223,000
2022-10-25	0.500	0.500	0.500	0.500	0.500	22,000
2022-10-21	0.500	0.505	0.500	0.505	0.505	249,000
2022-10-20	0.500	0.505	0.500	0.505	0.505	5,800
2022-10-19	0.495	0.495	0.495	0.495	0.495	40,400
2022-10-18	0.505	0.505	0.505	0.505	0.505	100,000
2022-10-14	0.500	0.505	0.495	0.505	0.505	60,100
2022-10-13	0.515	0.515	0.500	0.500	0.500	79,100
2022-10-12	0.500	0.515	0.495	0.515	0.515	39,000
2022-10-11	0.500	0.515	0.500	0.510	0.510	31,700
2022-10-07	0.490	0.500	0.490	0.500	0.500	5,700
2022-10-06	0.500	0.510	0.490	0.510	0.510	60,000
2022-10-05	0.505	0.510	0.500	0.500	0.500	16,800
2022-10-04	0.490	0.510	0.490	0.510	0.510	7,600
2022-10-03	0.500	0.500	0.490	0.500	0.500	15,100
2022-09-29	0.480	0.515	0.480	0.515	0.515	42,400
2022-09-28	0.490	0.490	0.480	0.490	0.490	22,400

← NewerPage 16 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.