Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.850	0.890	0.850	0.850	0.850	2,100
2026-07-23	0.860	0.860	0.860	0.860	0.860	1,000
2026-07-22	0.870	0.870	0.870	0.870	0.870	0
2026-07-21	0.850	0.870	0.850	0.870	0.870	14,000
2026-07-20	0.900	0.900	0.900	0.900	0.900	0
2026-07-17	0.840	0.900	0.840	0.900	0.900	6,000
2026-07-16	0.840	0.840	0.840	0.840	0.840	0
2026-07-15	0.840	0.840	0.840	0.840	0.840	5,400
2026-07-14	0.835	0.890	0.835	0.890	0.890	4,200
2026-07-13	0.900	0.900	0.900	0.900	0.900	0
2026-07-10	0.860	0.900	0.860	0.900	0.900	6,100
2026-07-09	0.885	0.900	0.885	0.900	0.900	2,200
2026-07-08	0.900	0.900	0.900	0.900	0.900	0
2026-07-07	0.900	0.900	0.900	0.900	0.900	0
2026-07-06	0.900	0.900	0.900	0.900	0.900	0
2026-07-03	0.900	0.900	0.900	0.900	0.900	0
2026-07-02	0.900	0.900	0.900	0.900	0.900	0
2026-07-01	0.900	0.900	0.900	0.900	0.900	0
2026-06-30	0.855	0.900	0.825	0.900	0.900	20,700
2026-06-29	0.910	0.910	0.910	0.910	0.910	0
2026-06-26	0.910	0.910	0.910	0.910	0.910	0
2026-06-25	0.910	0.910	0.910	0.910	0.910	0
2026-06-24	0.900	0.910	0.895	0.910	0.910	111,300
2026-06-23	0.890	0.900	0.890	0.900	0.900	18,700
2026-06-22	0.900	0.900	0.890	0.890	0.890	11,500
2026-06-19	0.900	0.900	0.900	0.900	0.900	115,500
2026-06-18	0.890	0.900	0.890	0.900	0.900	20,000
2026-06-17	0.900	0.900	0.900	0.900	0.900	0
2026-06-16	0.900	0.900	0.900	0.900	0.900	0
2026-06-15	0.900	0.900	0.890	0.900	0.900	51,400
2026-06-12	0.900	0.900	0.900	0.900	0.900	0
2026-06-11	0.890	0.900	0.885	0.900	0.900	35,000
2026-06-10	0.890	0.895	0.890	0.890	0.890	10,600
2026-06-09	0.890	0.890	0.890	0.890	0.890	15,000
2026-06-08	0.890	0.890	0.890	0.890	0.890	10,000
2026-06-05	0.895	0.895	0.895	0.895	0.895	0
2026-06-04	0.900	0.900	0.895	0.895	0.895	3,400
2026-06-03	0.895	0.905	0.895	0.905	0.905	19,500
2026-06-02	0.900	0.900	0.900	0.900	0.900	0
2026-06-01	0.900	0.900	0.900	0.900	0.900	0
2026-05-29	0.900	0.900	0.900	0.900	0.900	12,000
2026-05-28	0.905	0.910	0.905	0.905	0.905	31,200
2026-05-27	0.900	0.900	0.900	0.900	0.900	0
2026-05-26	0.905	0.905	0.900	0.900	0.900	3,400
2026-05-25	0.910	0.910	0.910	0.910	0.910	0
2026-05-22	0.910	0.910	0.910	0.910	0.910	0
2026-05-21	0.910	0.910	0.910	0.910	0.910	6,000
2026-05-20	0.915	0.915	0.910	0.910	0.910	52,100
2026-05-19	0.960	0.960	0.920	0.920	0.920	20,700
2026-05-18	0.930	0.930	0.920	0.920	0.920	20,000
2026-05-15	0.945	0.960	0.945	0.960	0.960	96,500
2026-05-14	0.930	0.930	0.930	0.930	0.930	2,900
2026-05-13	0.950	0.950	0.920	0.930	0.930	13,900
2026-05-12	0.950	0.950	0.950	0.950	0.950	0
2026-05-11	0.950	0.950	0.950	0.950	0.950	3,000
2026-05-08	0.960	0.965	0.960	0.960	0.960	171,800
2026-05-07	0.960	0.960	0.960	0.960	0.960	181,700
2026-05-06	0.950	0.990	0.950	0.965	0.965	292,200
2026-05-05	0.950	0.975	0.950	0.970	0.970	154,000
2026-05-04	0.915	0.950	0.915	0.950	0.950	86,700

← NewerPage 2 of 20 · 1,166 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.