Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.700	0.700	0.700	0.700	0.700	172,200
2025-05-16	0.700	0.705	0.700	0.705	0.705	5,000
2025-05-15	0.705	0.710	0.700	0.700	0.700	22,100
2025-05-14	0.690	0.705	0.690	0.705	0.705	100,900
2025-05-13	0.700	0.700	0.700	0.700	0.700	20,000
2025-05-06	0.675	0.700	0.670	0.700	0.700	9,200
2025-05-05	0.675	0.680	0.675	0.680	0.680	2,300
2025-05-02	0.680	0.680	0.680	0.680	0.680	10,000
2025-04-25	0.680	0.680	0.680	0.680	0.680	15,000
2025-04-24	0.680	0.680	0.680	0.680	0.680	1,000
2025-04-21	0.695	0.700	0.695	0.700	0.700	64,200
2025-04-18	0.660	0.660	0.660	0.660	0.660	400
2025-04-17	0.665	0.665	0.660	0.660	0.660	45,000
2025-04-16	0.665	0.665	0.665	0.665	0.665	700
2025-04-15	0.670	0.670	0.670	0.670	0.670	40,000
2025-04-14	0.670	0.670	0.670	0.670	0.670	20,000
2025-04-10	0.670	0.670	0.670	0.670	0.670	20,000
2025-04-09	0.660	0.660	0.650	0.660	0.660	420,000
2025-04-08	0.680	0.680	0.660	0.680	0.680	295,100
2025-04-07	0.670	0.695	0.650	0.660	0.660	719,600
2025-04-04	0.695	0.695	0.670	0.690	0.690	79,300
2025-03-28	0.690	0.695	0.690	0.695	0.695	13,200
2025-03-27	0.695	0.695	0.685	0.685	0.685	15,000
2025-03-26	0.695	0.695	0.695	0.695	0.695	152,000
2025-03-25	0.715	0.715	0.690	0.690	0.690	200,100
2025-03-24	0.715	0.715	0.715	0.715	0.715	800
2025-03-21	0.710	0.715	0.705	0.715	0.715	327,100
2025-03-20	0.700	0.705	0.700	0.705	0.705	267,900
2025-03-19	0.700	0.705	0.695	0.695	0.695	204,600
2025-03-17	0.700	0.705	0.670	0.695	0.695	116,300
2025-03-14	0.705	0.720	0.680	0.700	0.700	32,600
2025-03-13	0.700	0.710	0.700	0.705	0.705	208,200
2025-03-12	0.680	0.680	0.670	0.670	0.670	24,100
2025-03-11	0.680	0.680	0.670	0.680	0.680	103,800
2025-03-10	0.680	0.680	0.650	0.680	0.680	20,000
2025-03-07	0.680	0.680	0.680	0.680	0.680	10,000
2025-03-06	0.655	0.700	0.655	0.700	0.700	5,100
2025-03-05	0.700	0.700	0.650	0.700	0.700	50,200
2025-03-04	0.680	0.680	0.670	0.670	0.670	111,700
2025-03-03	0.695	0.695	0.695	0.695	0.695	93,700
2025-02-28	0.695	0.695	0.685	0.695	0.695	76,000
2025-02-27	0.690	0.690	0.690	0.690	0.690	8,000
2025-02-26	0.710	0.710	0.690	0.690	0.690	134,900
2025-02-25	0.695	0.725	0.695	0.725	0.725	18,700
2025-02-24	0.695	0.700	0.695	0.700	0.700	17,500
2025-02-21	0.695	0.705	0.695	0.700	0.700	4,400
2025-02-20	0.700	0.700	0.700	0.700	0.700	200
2025-02-19	0.700	0.720	0.700	0.700	0.700	16,500
2025-02-18	0.700	0.720	0.700	0.715	0.715	12,600
2025-02-17	0.700	0.700	0.700	0.700	0.700	35,000
2025-02-14	0.720	0.720	0.720	0.720	0.720	12,900
2025-02-13	0.725	0.725	0.710	0.720	0.720	132,200
2025-02-12	0.705	0.735	0.705	0.705	0.705	74,300
2025-02-10	0.690	0.700	0.690	0.700	0.700	34,200
2025-02-07	0.700	0.700	0.700	0.700	0.700	2,600
2025-02-05	0.705	0.705	0.705	0.705	0.705	100
2025-02-04	0.705	0.705	0.690	0.700	0.700	34,100
2025-02-03	0.700	0.705	0.695	0.705	0.705	31,200
2025-01-31	0.705	0.705	0.700	0.700	0.700	29,000
2025-01-28	0.695	0.705	0.695	0.700	0.700	18,000

← NewerPage 7 of 20 · 1,170 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.