Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.705	0.705	0.700	0.705	0.705	21,000
2025-01-24	0.705	0.705	0.705	0.705	0.705	12,000
2025-01-23	0.690	0.705	0.690	0.705	0.705	4,400
2025-01-22	0.690	0.690	0.690	0.690	0.690	26,600
2025-01-21	0.690	0.690	0.690	0.690	0.690	3,000
2025-01-20	0.695	0.700	0.690	0.690	0.690	46,700
2025-01-17	0.695	0.695	0.695	0.695	0.695	2,000
2025-01-16	0.690	0.700	0.690	0.700	0.700	18,300
2025-01-15	0.700	0.700	0.690	0.700	0.700	98,300
2025-01-14	0.695	0.700	0.690	0.700	0.700	149,200
2025-01-13	0.690	0.700	0.690	0.695	0.695	59,600
2025-01-10	0.700	0.710	0.695	0.700	0.700	130,300
2025-01-09	0.695	0.695	0.690	0.690	0.690	40,600
2025-01-07	0.700	0.700	0.700	0.700	0.700	18,800
2025-01-06	0.700	0.710	0.700	0.700	0.700	94,300
2025-01-03	0.700	0.700	0.700	0.700	0.700	10,000
2025-01-02	0.690	0.690	0.690	0.690	0.690	100
2024-12-31	0.685	0.700	0.685	0.700	0.700	123,000
2024-12-30	0.690	0.700	0.685	0.685	0.685	42,600
2024-12-27	0.695	0.695	0.680	0.685	0.685	19,700
2024-12-26	0.695	0.695	0.675	0.675	0.675	5,600
2024-12-24	0.700	0.700	0.635	0.695	0.695	79,000
2024-12-23	0.700	0.700	0.695	0.695	0.695	60,000
2024-12-20	0.705	0.705	0.700	0.700	0.700	66,600
2024-12-18	0.710	0.710	0.700	0.705	0.705	84,500
2024-12-17	0.720	0.720	0.720	0.720	0.720	30,000
2024-12-16	0.715	0.715	0.710	0.715	0.715	25,900
2024-12-13	0.715	0.715	0.715	0.715	0.715	8,100
2024-12-12	0.730	0.730	0.730	0.730	0.730	2,000
2024-12-11	0.740	0.740	0.740	0.740	0.740	5,000
2024-12-10	0.740	0.740	0.740	0.740	0.740	6,900
2024-12-05	0.750	0.750	0.710	0.745	0.745	40,600
2024-12-04	0.745	0.750	0.745	0.750	0.750	35,000
2024-12-03	0.720	0.750	0.720	0.750	0.750	240,200
2024-12-02	0.720	0.720	0.715	0.720	0.720	51,000
2024-11-29	0.715	0.715	0.710	0.715	0.715	52,000
2024-11-28	0.710	0.710	0.710	0.710	0.710	8,700
2024-11-27	0.730	0.730	0.710	0.710	0.710	45,100
2024-11-26	0.700	0.705	0.700	0.700	0.700	7,300
2024-11-25	0.700	0.700	0.700	0.700	0.700	8,900
2024-11-22	0.710	0.730	0.710	0.710	0.710	28,400
2024-11-21	0.720	0.720	0.705	0.705	0.705	71,100
2024-11-20	0.745	0.745	0.745	0.745	0.745	700
2024-11-19	0.720	0.745	0.720	0.745	0.745	4,100
2024-11-18	0.745	0.745	0.720	0.720	0.720	3,500
2024-11-15	0.715	0.745	0.715	0.745	0.745	2,100
2024-11-14	0.750	0.750	0.745	0.745	0.745	72,000
2024-11-13	0.735	0.745	0.735	0.735	0.735	64,000
2024-11-12	0.720	0.740	0.720	0.735	0.735	111,800
2024-11-11	0.720	0.720	0.720	0.720	0.720	41,800
2024-11-08	0.705	0.720	0.705	0.720	0.720	188,200
2024-11-07	0.710	0.710	0.710	0.710	0.710	18,900
2024-11-06	0.710	0.710	0.710	0.710	0.710	36,200
2024-11-05	0.710	0.710	0.710	0.710	0.710	9,000
2024-11-04	0.710	0.735	0.710	0.735	0.735	4,600
2024-11-01	0.735	0.735	0.735	0.735	0.735	200
2024-10-30	0.710	0.745	0.710	0.745	0.745	3,300
2024-10-29	0.700	0.730	0.700	0.730	0.730	68,000
2024-10-25	0.710	0.740	0.710	0.740	0.740	28,300
2024-10-24	0.725	0.730	0.720	0.730	0.730	31,400

← NewerPage 8 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.