Versatile Creative Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.710	0.750	0.710	0.725	0.725	369,600
2024-10-22	0.715	0.715	0.715	0.715	0.715	10,000
2024-10-21	0.720	0.720	0.715	0.715	0.715	60,100
2024-10-18	0.725	0.725	0.715	0.720	0.720	19,100
2024-10-17	0.710	0.730	0.710	0.725	0.725	248,100
2024-10-16	0.720	0.735	0.715	0.720	0.720	254,300
2024-10-15	0.720	0.720	0.715	0.720	0.720	117,000
2024-10-14	0.720	0.725	0.715	0.720	0.720	121,100
2024-10-11	0.720	0.720	0.715	0.720	0.720	260,900
2024-10-10	0.735	0.735	0.720	0.725	0.725	204,400
2024-10-09	0.745	0.745	0.710	0.725	0.725	644,700
2024-10-08	0.720	0.740	0.720	0.740	0.740	681,000
2024-10-07	0.680	0.715	0.680	0.715	0.715	915,400
2024-10-04	0.695	0.695	0.690	0.695	0.695	262,000
2024-10-03	0.695	0.695	0.690	0.690	0.690	89,000
2024-10-02	0.685	0.690	0.680	0.685	0.685	559,100
2024-10-01	0.685	0.690	0.680	0.685	0.685	251,300
2024-09-30	0.665	0.680	0.665	0.680	0.680	279,700
2024-09-27	0.645	0.675	0.645	0.660	0.660	453,200
2024-09-26	0.650	0.650	0.640	0.640	0.640	128,100
2024-09-25	0.635	0.640	0.635	0.640	0.640	266,200
2024-09-24	0.650	0.650	0.635	0.635	0.635	150,100
2024-09-23	0.655	0.655	0.650	0.650	0.650	177,700
2024-09-20	0.635	0.655	0.635	0.650	0.650	284,700
2024-09-19	0.655	0.655	0.650	0.650	0.650	62,900
2024-09-18	0.620	0.625	0.610	0.620	0.620	67,100
2024-09-17	0.650	0.650	0.630	0.630	0.630	1,800
2024-09-13	0.650	0.650	0.645	0.650	0.650	94,000
2024-09-12	0.620	0.620	0.620	0.620	0.620	27,000
2024-09-11	0.620	0.630	0.615	0.615	0.615	143,300
2024-09-10	0.630	0.635	0.625	0.630	0.630	52,900
2024-09-09	0.630	0.635	0.630	0.635	0.635	69,500
2024-09-06	0.640	0.645	0.635	0.635	0.635	157,700
2024-09-04	0.640	0.660	0.640	0.660	0.660	11,000
2024-09-03	0.630	0.665	0.630	0.665	0.665	81,000
2024-09-02	0.655	0.655	0.640	0.640	0.640	39,200
2024-08-30	0.640	0.640	0.640	0.640	0.640	30,000
2024-08-29	0.625	0.635	0.625	0.630	0.630	10,600
2024-08-28	0.650	0.650	0.650	0.650	0.650	5,200
2024-08-27	0.620	0.670	0.620	0.670	0.670	159,500
2024-08-26	0.650	0.650	0.650	0.650	0.650	3,000
2024-08-23	0.640	0.655	0.625	0.625	0.625	51,000
2024-08-22	0.645	0.655	0.645	0.655	0.655	5,500
2024-08-21	0.650	0.655	0.650	0.655	0.655	2,000
2024-08-20	0.650	0.655	0.630	0.630	0.630	84,500
2024-08-19	0.625	0.650	0.625	0.650	0.650	25,100
2024-08-16	0.625	0.650	0.625	0.650	0.650	3,000
2024-08-15	0.625	0.625	0.625	0.625	0.625	26,000
2024-08-14	0.610	0.650	0.610	0.625	0.625	44,200
2024-08-13	0.630	0.630	0.625	0.625	0.625	27,000
2024-08-12	0.650	0.650	0.615	0.620	0.620	5,800
2024-08-09	0.645	0.650	0.645	0.650	0.650	30,000
2024-08-08	0.640	0.640	0.640	0.640	0.640	10,000
2024-08-07	0.620	0.650	0.620	0.650	0.650	165,200
2024-08-06	0.600	0.665	0.600	0.630	0.630	99,300
2024-08-05	0.655	0.655	0.600	0.600	0.600	478,700
2024-08-02	0.665	0.690	0.660	0.660	0.660	64,000
2024-08-01	0.665	0.665	0.660	0.665	0.665	97,000
2024-07-31	0.660	0.665	0.660	0.665	0.665	200
2024-07-30	0.670	0.670	0.660	0.660	0.660	89,000

← NewerPage 9 of 20 · 1,167 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.