Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.500	0.520	0.500	0.510	0.510	896,300
2022-03-02	0.520	0.525	0.510	0.520	0.520	382,000
2022-03-01	0.540	0.545	0.520	0.520	0.520	484,000
2022-02-28	0.555	0.555	0.545	0.545	0.545	637,800
2022-02-25	0.550	0.550	0.545	0.550	0.550	44,500
2022-02-24	0.555	0.555	0.550	0.550	0.550	216,500
2022-02-23	0.540	0.570	0.540	0.570	0.570	562,700
2022-02-22	0.565	0.575	0.565	0.575	0.575	96,000
2022-02-21	0.560	0.575	0.555	0.575	0.575	212,900
2022-02-18	0.565	0.570	0.560	0.570	0.570	597,500
2022-02-17	0.570	0.580	0.570	0.570	0.570	61,200
2022-02-16	0.570	0.570	0.570	0.570	0.570	31,500
2022-02-15	0.565	0.565	0.550	0.565	0.565	714,400
2022-02-14	0.575	0.575	0.565	0.565	0.565	23,500
2022-02-11	0.575	0.575	0.570	0.575	0.575	80,100
2022-02-10	0.560	0.580	0.560	0.575	0.575	867,800
2022-02-09	0.575	0.580	0.560	0.560	0.560	254,400
2022-02-08	0.600	0.600	0.560	0.570	0.570	118,600
2022-02-07	0.560	0.590	0.550	0.585	0.585	1,002,500
2022-02-04	0.550	0.565	0.550	0.560	0.560	183,000
2022-02-03	0.590	0.590	0.570	0.570	0.570	109,700
2022-01-31	0.580	0.590	0.570	0.575	0.575	713,000
2022-01-28	0.565	0.605	0.565	0.575	0.575	1,612,800
2022-01-27	0.565	0.600	0.565	0.585	0.585	4,981,500
2022-01-26	0.580	0.580	0.560	0.565	0.565	806,100
2022-01-25	0.585	0.585	0.555	0.580	0.580	2,445,300
2022-01-24	0.620	0.620	0.575	0.585	0.585	6,873,800
2022-01-21	0.620	0.650	0.620	0.625	0.625	1,651,400
2022-01-20	0.645	0.650	0.620	0.620	0.620	3,080,800
2022-01-19	0.665	0.685	0.640	0.645	0.645	6,364,500
2022-01-17	0.665	0.675	0.655	0.670	0.670	1,950,100
2022-01-14	0.685	0.690	0.660	0.670	0.670	12,772,300
2022-01-13	0.690	0.700	0.685	0.690	0.690	13,263,100
2022-01-12	0.675	0.690	0.655	0.690	0.690	21,093,100
2022-01-11	0.680	0.700	0.605	0.675	0.675	9,502,800
2022-01-10	0.690	0.690	0.655	0.680	0.680	4,047,200
2022-01-07	0.695	0.695	0.670	0.685	0.685	3,454,300
2022-01-06	0.690	0.695	0.670	0.695	0.695	2,734,200
2022-01-05	0.695	0.710	0.695	0.705	0.705	23,398,400
2022-01-04	0.665	0.690	0.660	0.690	0.690	18,470,400
2022-01-03	0.685	0.685	0.645	0.660	0.660	4,187,400
2021-12-31	0.685	0.690	0.665	0.675	0.675	5,254,800
2021-12-30	0.685	0.700	0.660	0.680	0.680	6,234,300
2021-12-29	0.680	0.710	0.680	0.685	0.685	10,578,700
2021-12-28	0.655	0.690	0.645	0.680	0.680	10,105,500
2021-12-27	0.630	0.645	0.605	0.635	0.635	3,228,200
2021-12-24	0.660	0.660	0.640	0.640	0.640	2,161,700
2021-12-23	0.660	0.680	0.640	0.660	0.660	4,060,900
2021-12-22	0.665	0.685	0.650	0.660	0.660	2,058,500
2021-12-21	0.685	0.720	0.635	0.685	0.685	4,444,900
2021-12-20	0.670	0.705	0.670	0.695	0.695	5,556,700
2021-12-17	0.640	0.680	0.635	0.665	0.665	763,300
2021-12-16	0.665	0.670	0.640	0.640	0.640	280,900
2021-12-15	0.625	0.670	0.625	0.665	0.665	654,100
2021-12-14	0.580	0.620	0.580	0.615	0.615	393,100
2021-12-13	0.585	0.585	0.580	0.580	0.580	57,900
2021-12-10	0.540	0.550	0.540	0.550	0.550	53,100
2021-12-08	0.540	0.540	0.540	0.540	0.540	10,000
2021-12-07	0.550	0.565	0.550	0.565	0.565	70,200
2021-12-06	0.530	0.530	0.525	0.530	0.530	25,000

← NewerPage 19 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.