Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.830	0.830	0.830	0.830	0.830	15,300
2025-11-07	0.820	0.840	0.820	0.820	0.820	22,200
2025-11-06	0.800	0.840	0.800	0.840	0.840	101,900
2025-11-05	0.840	0.840	0.820	0.820	0.820	63,300
2025-11-04	0.825	0.845	0.820	0.845	0.845	26,600
2025-11-03	0.830	0.830	0.830	0.830	0.830	0
2025-10-31	0.845	0.845	0.830	0.830	0.830	4,100
2025-10-30	0.825	0.840	0.825	0.840	0.840	6,000
2025-10-29	0.840	0.840	0.825	0.840	0.840	53,400
2025-10-28	0.835	0.840	0.835	0.840	0.840	27,200
2025-10-27	0.845	0.845	0.840	0.845	0.845	24,000
2025-10-24	0.845	0.850	0.845	0.850	0.850	44,700
2025-10-23	0.840	0.845	0.825	0.845	0.845	45,200
2025-10-22	0.830	0.830	0.830	0.830	0.830	100
2025-10-21	0.850	0.850	0.830	0.850	0.850	74,800
2025-10-17	0.835	0.835	0.830	0.830	0.830	95,800
2025-10-16	0.850	0.850	0.835	0.835	0.835	45,200
2025-10-15	0.860	0.860	0.845	0.850	0.850	60,000
2025-10-14	0.850	0.880	0.840	0.850	0.850	109,900
2025-10-13	0.835	0.850	0.835	0.835	0.835	116,200
2025-10-10	0.850	0.850	0.850	0.850	0.850	35,100
2025-10-09	0.850	0.855	0.835	0.850	0.850	72,600
2025-10-08	0.860	0.860	0.850	0.850	0.850	75,200
2025-10-07	0.840	0.855	0.840	0.855	0.855	15,800
2025-10-06	0.855	0.865	0.855	0.865	0.865	321,400
2025-10-03	0.840	0.855	0.835	0.855	0.855	416,900
2025-10-02	0.825	0.850	0.825	0.850	0.850	247,200
2025-10-01	0.810	0.830	0.795	0.830	0.830	104,400
2025-09-30	0.830	0.830	0.805	0.820	0.820	20,800
2025-09-29	0.815	0.850	0.790	0.830	0.830	250,300
2025-09-26	0.830	0.840	0.810	0.830	0.830	102,000
2025-09-25	0.830	0.840	0.830	0.830	0.830	223,600
2025-09-24	0.800	0.835	0.800	0.830	0.830	220,800
2025-09-23	0.800	0.810	0.800	0.800	0.800	151,200
2025-09-22	0.795	0.805	0.795	0.800	0.800	181,800
2025-09-19	0.800	0.800	0.800	0.800	0.800	13,000
2025-09-18	0.790	0.800	0.790	0.790	0.790	11,500
2025-09-17	0.800	0.800	0.800	0.800	0.800	38,300
2025-09-16	0.800	0.800	0.800	0.800	0.800	0
2025-09-15	0.800	0.800	0.800	0.800	0.800	0
2025-09-12	0.790	0.800	0.750	0.800	0.800	72,000
2025-09-11	0.780	0.780	0.750	0.770	0.770	95,400
2025-09-10	0.785	0.785	0.780	0.780	0.780	45,900
2025-09-09	0.765	0.785	0.765	0.785	0.785	3,400
2025-09-08	0.805	0.805	0.755	0.765	0.765	145,000
2025-09-05	0.805	0.805	0.805	0.805	0.805	0
2025-09-04	0.805	0.805	0.805	0.805	0.805	13,700
2025-09-03	0.790	0.805	0.790	0.805	0.805	77,500
2025-09-02	0.760	0.800	0.740	0.790	0.790	292,300
2025-09-01	0.795	0.795	0.795	0.795	0.795	0
2025-08-29	0.795	0.795	0.795	0.795	0.795	0
2025-08-28	0.790	0.810	0.790	0.795	0.795	108,700
2025-08-27	0.810	0.810	0.795	0.795	0.795	24,100
2025-08-26	0.820	0.820	0.810	0.810	0.810	18,800
2025-08-25	0.835	0.840	0.800	0.820	0.820	310,300
2025-08-22	0.795	0.840	0.790	0.825	0.825	955,000
2025-08-21	0.750	0.795	0.750	0.790	0.790	1,721,200
2025-08-20	0.745	0.745	0.745	0.745	0.745	73,300
2025-08-19	0.740	0.750	0.730	0.750	0.750	191,300
2025-08-18	0.725	0.730	0.725	0.730	0.730	5,000

← NewerPage 5 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.