Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.915	0.915	0.915	0.915	0.915	0
2026-04-30	0.920	0.920	0.915	0.915	0.915	31,700
2026-04-29	0.900	0.920	0.890	0.920	0.920	245,300
2026-04-28	0.880	0.880	0.880	0.880	0.880	84,400
2026-04-27	0.875	0.880	0.875	0.880	0.880	101,000
2026-04-24	0.865	0.865	0.860	0.860	0.860	38,100
2026-04-23	0.860	0.860	0.860	0.860	0.860	16,000
2026-04-22	0.880	0.920	0.870	0.880	0.880	48,200
2026-04-21	0.900	0.900	0.870	0.880	0.880	296,200
2026-04-20	0.890	0.890	0.880	0.890	0.890	167,500
2026-04-17	0.890	0.890	0.890	0.890	0.890	0
2026-04-16	0.890	0.890	0.890	0.890	0.890	0
2026-04-15	0.870	0.890	0.870	0.890	0.890	1,100
2026-04-14	0.890	0.890	0.835	0.870	0.870	3,600
2026-04-13	0.870	0.885	0.870	0.885	0.885	14,800
2026-04-10	0.870	0.870	0.870	0.870	0.870	5,000
2026-04-09	0.845	0.870	0.845	0.870	0.870	51,100
2026-04-08	0.840	0.845	0.840	0.845	0.845	52,000
2026-04-07	0.830	0.840	0.830	0.840	0.840	6,000
2026-04-06	0.835	0.835	0.835	0.835	0.835	0
2026-04-03	0.835	0.835	0.835	0.835	0.835	11,900
2026-04-02	0.840	0.840	0.840	0.840	0.840	0
2026-04-01	0.840	0.840	0.840	0.840	0.840	28,000
2026-03-31	0.800	0.845	0.800	0.840	0.840	17,100
2026-03-30	0.850	0.875	0.840	0.840	0.840	267,600
2026-03-27	0.850	0.850	0.790	0.850	0.850	48,300
2026-03-26	0.885	0.885	0.870	0.870	0.870	37,400
2026-03-25	0.900	0.900	0.880	0.880	0.880	36,000
2026-03-24	0.920	0.930	0.905	0.910	0.910	50,200
2026-03-20	0.920	0.920	0.920	0.920	0.920	0
2026-03-19	0.920	0.930	0.920	0.920	0.920	14,400
2026-03-18	0.935	0.935	0.930	0.930	0.930	41,300
2026-03-17	0.930	0.930	0.930	0.930	0.930	0
2026-03-16	0.930	0.930	0.930	0.930	0.930	0
2026-03-13	0.930	0.930	0.930	0.930	0.930	25,000
2026-03-12	0.925	0.950	0.925	0.950	0.950	6,500
2026-03-11	0.950	0.950	0.920	0.920	0.920	33,500
2026-03-10	0.920	0.950	0.920	0.950	0.950	14,600
2026-03-09	0.930	0.930	0.915	0.925	0.925	50,700
2026-03-06	0.955	0.955	0.930	0.950	0.950	12,600
2026-03-05	0.950	0.955	0.950	0.955	0.955	95,100
2026-03-04	0.920	0.950	0.920	0.950	0.950	23,500
2026-03-03	0.960	0.970	0.950	0.950	0.950	37,700
2026-03-02	0.970	0.970	0.940	0.970	0.970	21,600
2026-02-27	0.965	0.975	0.965	0.970	0.970	42,800
2026-02-26	0.965	0.965	0.965	0.965	0.965	34,300
2026-02-25	0.975	0.980	0.975	0.980	0.980	66,300
2026-02-24	0.965	0.975	0.965	0.975	0.975	48,200
2026-02-23	0.980	0.980	0.955	0.955	0.955	49,800
2026-02-20	0.980	0.980	0.965	0.980	0.980	1,100
2026-02-19	0.965	0.980	0.965	0.975	0.975	45,800
2026-02-16	0.965	0.975	0.965	0.975	0.975	19,700
2026-02-13	0.950	0.965	0.950	0.965	0.965	111,000
2026-02-12	0.980	0.980	0.950	0.950	0.950	45,500
2026-02-11	0.955	0.955	0.950	0.950	0.950	16,700
2026-02-10	0.955	0.955	0.955	0.955	0.955	25,000
2026-02-09	0.960	0.970	0.955	0.955	0.955	342,700
2026-02-06	0.950	0.960	0.940	0.950	0.950	27,000
2026-02-05	0.960	0.960	0.950	0.950	0.950	238,100
2026-02-04	0.960	0.960	0.950	0.950	0.950	273,000

← NewerPage 3 of 20 · 1,169 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.