Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	0.495	0.495	0.495	0.495	0.495	100
2022-06-09	0.490	0.490	0.475	0.475	0.475	134,200
2022-06-08	0.505	0.505	0.505	0.505	0.505	10,000
2022-06-07	0.490	0.520	0.490	0.520	0.520	25,100
2022-06-01	0.500	0.500	0.500	0.500	0.500	204,400
2022-05-31	0.490	0.500	0.490	0.500	0.500	2,100
2022-05-30	0.525	0.530	0.525	0.525	0.525	116,000
2022-05-27	0.505	0.525	0.500	0.525	0.525	303,500
2022-05-26	0.480	0.500	0.480	0.500	0.500	138,200
2022-05-25	0.470	0.475	0.470	0.475	0.475	65,100
2022-05-24	0.475	0.475	0.475	0.475	0.475	5,500
2022-05-23	0.480	0.480	0.475	0.480	0.480	150,000
2022-05-20	0.485	0.490	0.485	0.490	0.490	15,100
2022-05-18	0.485	0.495	0.480	0.495	0.495	57,000
2022-05-17	0.490	0.490	0.485	0.485	0.485	17,500
2022-05-13	0.475	0.490	0.475	0.490	0.490	30,000
2022-05-12	0.505	0.505	0.480	0.480	0.480	142,900
2022-05-11	0.495	0.495	0.495	0.495	0.495	5,000
2022-05-10	0.490	0.495	0.480	0.495	0.495	135,800
2022-05-09	0.495	0.495	0.490	0.490	0.490	172,500
2022-05-06	0.490	0.500	0.490	0.500	0.500	11,800
2022-05-05	0.520	0.520	0.500	0.500	0.500	420,500
2022-04-29	0.495	0.530	0.495	0.520	0.520	569,500
2022-04-28	0.505	0.505	0.495	0.495	0.495	77,200
2022-04-27	0.495	0.500	0.490	0.500	0.500	349,200
2022-04-26	0.495	0.500	0.490	0.495	0.495	244,400
2022-04-25	0.490	0.500	0.490	0.490	0.490	271,700
2022-04-22	0.505	0.505	0.480	0.495	0.495	1,426,300
2022-04-21	0.525	0.525	0.505	0.510	0.510	592,300
2022-04-20	0.505	0.520	0.495	0.520	0.520	1,440,800
2022-04-18	0.570	0.595	0.505	0.515	0.515	9,283,500
2022-04-15	0.560	0.575	0.555	0.575	0.575	2,571,900
2022-04-14	0.550	0.570	0.535	0.560	0.560	2,413,600
2022-04-13	0.550	0.555	0.525	0.550	0.550	2,161,100
2022-04-12	0.545	0.550	0.535	0.550	0.550	25,100
2022-04-11	0.545	0.545	0.545	0.545	0.545	500
2022-04-08	0.540	0.570	0.540	0.570	0.570	77,800
2022-04-07	0.535	0.535	0.525	0.530	0.530	181,300
2022-04-06	0.540	0.540	0.530	0.530	0.530	214,600
2022-04-05	0.540	0.545	0.535	0.540	0.540	121,500
2022-04-04	0.575	0.575	0.535	0.535	0.535	29,400
2022-04-01	0.540	0.575	0.530	0.575	0.575	38,700
2022-03-31	0.545	0.545	0.540	0.540	0.540	14,300
2022-03-28	0.540	0.540	0.540	0.540	0.540	10,000
2022-03-25	0.530	0.540	0.525	0.540	0.540	48,400
2022-03-24	0.560	0.560	0.560	0.560	0.560	1,200
2022-03-23	0.535	0.540	0.530	0.530	0.530	24,600
2022-03-22	0.530	0.575	0.530	0.575	0.575	2,300
2022-03-21	0.525	0.530	0.525	0.530	0.530	24,800
2022-03-18	0.525	0.530	0.525	0.525	0.525	30,700
2022-03-17	0.525	0.530	0.525	0.530	0.530	30,600
2022-03-16	0.530	0.530	0.525	0.530	0.530	24,200
2022-03-15	0.545	0.545	0.525	0.525	0.525	35,200
2022-03-14	0.550	0.550	0.550	0.550	0.550	53,000
2022-03-11	0.575	0.575	0.550	0.570	0.570	99,200
2022-03-10	0.550	0.575	0.550	0.570	0.570	2,309,900
2022-03-09	0.520	0.545	0.520	0.545	0.545	58,100
2022-03-08	0.500	0.520	0.495	0.520	0.520	810,300
2022-03-07	0.520	0.520	0.500	0.505	0.505	308,000
2022-03-04	0.515	0.520	0.510	0.520	0.520	320,500

← NewerPage 18 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.