Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.960	0.960	0.900	0.960	0.960	25,000
2026-01-30	0.955	0.970	0.955	0.960	0.960	26,100
2026-01-29	0.950	0.955	0.950	0.950	0.950	26,700
2026-01-28	0.975	0.975	0.955	0.970	0.970	101,600
2026-01-27	1.000	1.000	0.955	0.975	0.975	30,400
2026-01-26	0.975	0.990	0.955	0.990	0.990	164,600
2026-01-23	0.990	0.990	0.965	0.965	0.965	34,000
2026-01-22	0.965	0.975	0.965	0.965	0.965	39,100
2026-01-21	0.960	0.960	0.960	0.960	0.960	14,200
2026-01-20	0.955	0.990	0.955	0.955	0.955	361,600
2026-01-19	0.995	0.995	0.995	0.995	0.995	55,300
2026-01-16	1.000	1.000	0.970	0.995	0.995	65,400
2026-01-15	0.985	1.000	0.980	1.000	1.000	47,300
2026-01-14	0.985	0.995	0.980	0.985	0.985	24,200
2026-01-13	0.980	1.010	0.975	0.985	0.985	141,800
2026-01-12	0.990	1.050	0.985	0.985	0.985	287,500
2026-01-09	0.935	0.990	0.930	0.990	0.990	445,300
2026-01-08	0.915	0.930	0.915	0.930	0.930	44,700
2026-01-07	0.860	0.920	0.860	0.915	0.915	109,900
2026-01-06	0.870	0.930	0.870	0.910	0.910	306,800
2026-01-05	0.855	0.870	0.855	0.870	0.870	177,000
2026-01-02	0.835	0.855	0.830	0.855	0.855	44,000
2026-01-01	0.850	0.850	0.850	0.850	0.850	0
2025-12-31	0.810	0.850	0.810	0.850	0.850	347,200
2025-12-30	0.795	0.830	0.795	0.815	0.815	140,300
2025-12-29	0.775	0.775	0.770	0.770	0.770	25,500
2025-12-26	0.805	0.805	0.805	0.805	0.805	0
2025-12-25	0.805	0.805	0.805	0.805	0.805	0
2025-12-24	0.770	0.805	0.770	0.805	0.805	32,700
2025-12-23	0.805	0.805	0.805	0.805	0.805	1,500
2025-12-22	0.770	0.795	0.770	0.780	0.780	14,000
2025-12-19	0.775	0.795	0.775	0.780	0.780	43,400
2025-12-18	0.770	0.770	0.770	0.770	0.770	25,000
2025-12-17	0.815	0.815	0.815	0.815	0.815	0
2025-12-16	0.770	0.820	0.770	0.815	0.815	110,900
2025-12-15	0.770	0.770	0.770	0.770	0.770	100
2025-12-12	0.780	0.815	0.780	0.815	0.815	34,200
2025-12-11	0.775	0.780	0.775	0.780	0.780	39,900
2025-12-10	0.800	0.820	0.785	0.820	0.820	2,300
2025-12-09	0.790	0.790	0.780	0.790	0.790	8,700
2025-12-08	0.800	0.800	0.800	0.800	0.800	20,000
2025-12-05	0.830	0.830	0.830	0.830	0.830	0
2025-12-04	0.830	0.830	0.830	0.830	0.830	100
2025-12-03	0.795	0.795	0.785	0.785	0.785	39,000
2025-12-02	0.800	0.800	0.800	0.800	0.800	12,600
2025-12-01	0.830	0.830	0.780	0.820	0.820	36,000
2025-11-28	0.800	0.800	0.800	0.800	0.800	2,800
2025-11-27	0.830	0.830	0.830	0.830	0.830	0
2025-11-26	0.830	0.830	0.830	0.830	0.830	0
2025-11-25	0.830	0.830	0.830	0.830	0.830	0
2025-11-24	0.835	0.835	0.830	0.830	0.830	37,400
2025-11-21	0.785	0.830	0.785	0.830	0.830	76,100
2025-11-20	0.840	0.840	0.800	0.800	0.800	5,200
2025-11-19	0.800	0.800	0.800	0.800	0.800	98,000
2025-11-18	0.810	0.810	0.750	0.800	0.800	25,600
2025-11-17	0.800	0.815	0.800	0.810	0.810	49,700
2025-11-14	0.820	0.845	0.800	0.800	0.800	89,900
2025-11-13	0.840	0.840	0.840	0.840	0.840	1,500
2025-11-12	0.825	0.845	0.825	0.840	0.840	32,300
2025-11-11	0.840	0.845	0.840	0.840	0.840	137,800

← NewerPage 4 of 5 · 255 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.