Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.490	0.520	0.490	0.490	0.490	19,100
2022-09-23	0.490	0.500	0.485	0.490	0.490	95,400
2022-09-21	0.525	0.530	0.500	0.525	0.525	78,100
2022-09-20	0.500	0.530	0.500	0.525	0.525	1,646,100
2022-09-15	0.505	0.505	0.505	0.505	0.505	100
2022-09-14	0.505	0.505	0.505	0.505	0.505	51,300
2022-09-13	0.500	0.505	0.500	0.505	0.505	30,300
2022-09-12	0.500	0.505	0.495	0.505	0.505	200,000
2022-09-09	0.485	0.510	0.485	0.510	0.510	194,500
2022-09-08	0.495	0.495	0.495	0.495	0.495	12,800
2022-09-07	0.495	0.515	0.495	0.515	0.515	4,700
2022-09-06	0.490	0.515	0.490	0.515	0.515	270,100
2022-09-05	0.500	0.505	0.500	0.505	0.505	30,100
2022-09-02	0.490	0.510	0.490	0.510	0.510	156,700
2022-09-01	0.490	0.515	0.490	0.515	0.515	30,100
2022-08-30	0.490	0.500	0.490	0.500	0.500	50,100
2022-08-29	0.495	0.495	0.490	0.490	0.490	23,600
2022-08-26	0.490	0.490	0.490	0.490	0.490	11,000
2022-08-23	0.510	0.510	0.510	0.510	0.510	500
2022-08-22	0.490	0.515	0.490	0.515	0.515	100,100
2022-08-19	0.490	0.530	0.490	0.530	0.530	128,600
2022-08-18	0.495	0.530	0.490	0.490	0.490	131,400
2022-08-17	0.500	0.500	0.490	0.490	0.490	325,000
2022-08-16	0.495	0.495	0.495	0.495	0.495	161,000
2022-08-15	0.495	0.530	0.495	0.530	0.530	461,600
2022-08-12	0.500	0.500	0.495	0.495	0.495	212,000
2022-08-11	0.520	0.520	0.505	0.520	0.520	116,200
2022-08-10	0.510	0.520	0.510	0.520	0.520	71,900
2022-08-09	0.495	0.525	0.495	0.510	0.510	43,600
2022-08-08	0.495	0.525	0.495	0.525	0.525	30,900
2022-08-04	0.535	0.535	0.535	0.535	0.535	100
2022-08-03	0.485	0.500	0.480	0.500	0.500	73,200
2022-08-01	0.525	0.525	0.525	0.525	0.525	100
2022-07-29	0.545	0.545	0.520	0.520	0.520	85,100
2022-07-28	0.510	0.525	0.510	0.525	0.525	18,100
2022-07-26	0.545	0.545	0.500	0.510	0.510	822,700
2022-07-25	0.570	0.570	0.545	0.545	0.545	61,100
2022-07-22	0.550	0.565	0.540	0.550	0.550	92,200
2022-07-21	0.560	0.570	0.535	0.550	0.550	593,200
2022-07-20	0.550	0.575	0.550	0.560	0.560	666,000
2022-07-19	0.530	0.550	0.530	0.535	0.535	523,300
2022-07-18	0.510	0.525	0.510	0.520	0.520	275,500
2022-07-15	0.470	0.510	0.470	0.510	0.510	180,900
2022-07-14	0.470	0.485	0.470	0.485	0.485	6,000
2022-07-13	0.465	0.470	0.465	0.470	0.470	81,000
2022-07-12	0.450	0.465	0.450	0.465	0.465	13,500
2022-07-07	0.445	0.465	0.425	0.465	0.465	459,100
2022-07-05	0.450	0.470	0.440	0.470	0.470	50,100
2022-07-04	0.450	0.460	0.450	0.460	0.460	10,800
2022-07-01	0.450	0.450	0.450	0.450	0.450	200
2022-06-30	0.490	0.490	0.490	0.490	0.490	395,000
2022-06-27	0.455	0.500	0.455	0.500	0.500	17,100
2022-06-24	0.445	0.470	0.445	0.470	0.470	17,900
2022-06-23	0.445	0.450	0.445	0.445	0.445	16,500
2022-06-22	0.460	0.465	0.450	0.465	0.465	77,700
2022-06-17	0.460	0.480	0.460	0.480	0.480	300
2022-06-16	0.460	0.480	0.460	0.480	0.480	6,000
2022-06-15	0.470	0.470	0.470	0.470	0.470	37,500
2022-06-14	0.475	0.475	0.470	0.470	0.470	27,900
2022-06-13	0.475	0.505	0.470	0.505	0.505	48,700

← NewerPage 17 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.