Varia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	-	58,000
Jan 15, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	75,000
Jan 14, 2026	0.82	0.83	0.80	0.81	0.81	-1.23%	197,300
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	10,000
Jan 12, 2026	0.82	0.82	0.81	0.81	0.81	-2.99%	117,800
Jan 9, 2026	0.82	0.84	0.81	0.84	0.84	1.83%	88,000
Jan 8, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	372,500
Jan 7, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	295,500
Jan 6, 2026	0.80	0.83	0.80	0.83	0.83	3.11%	429,600
Jan 5, 2026	0.80	0.81	0.80	0.81	0.81	-3.59%	187,500
Jan 2, 2026	0.80	0.84	0.80	0.84	0.84	0.60%	116,000
Dec 31, 2025	0.80	0.83	0.80	0.83	0.83	-1.19%	212,000
Dec 29, 2025	0.80	0.84	0.79	0.84	0.84	-	53,000
Dec 24, 2025	0.82	0.84	0.78	0.84	0.84	-	47,000
Dec 23, 2025	0.82	0.84	0.82	0.84	0.84	-	12,000
Dec 5, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	2,800
Dec 4, 2025	0.82	0.85	0.82	0.85	0.85	1.20%	64,000
Dec 3, 2025	0.82	0.84	0.78	0.84	0.84	1.83%	139,900
Dec 2, 2025	0.80	0.82	0.80	0.82	0.82	-	74,000
Dec 1, 2025	0.82	0.82	0.81	0.82	0.82	-	64,800
Nov 28, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	44,900
Nov 27, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	24,000
Nov 26, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	50,000
Nov 25, 2025	0.80	0.81	0.79	0.81	0.81	1.26%	109,800
Nov 24, 2025	0.76	0.80	0.76	0.80	0.80	3.92%	80,100
Nov 21, 2025	0.75	0.77	0.75	0.77	0.77	2.68%	12,100
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	-2.61%	30,000
Nov 19, 2025	0.71	0.77	0.71	0.77	0.77	2.00%	44,900
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	2.04%	42,000
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	1.38%	12,000
Nov 14, 2025	0.70	0.73	0.70	0.73	0.73	1.40%	61,000
Nov 10, 2025	0.72	0.72	0.71	0.72	0.72	-	62,000
Nov 7, 2025	0.71	0.72	0.70	0.72	0.72	-0.69%	56,000
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	45,000
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	28,000
Nov 3, 2025	0.69	0.69	0.69	0.69	0.69	-	100
Oct 22, 2025	0.66	0.70	0.66	0.69	0.69	3.79%	48,000
Oct 21, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	3,700
Oct 17, 2025	0.67	0.67	0.67	0.67	0.67	-	2,000
Oct 16, 2025	0.67	0.67	0.67	0.67	0.67	-	3,000
Oct 15, 2025	0.67	0.67	0.67	0.67	0.67	-	200
Oct 14, 2025	0.65	0.67	0.64	0.67	0.67	-0.75%	45,100
Oct 10, 2025	0.66	0.68	0.66	0.67	0.67	2.29%	25,200
Oct 9, 2025	0.66	0.67	0.66	0.66	0.66	0.77%	34,700
Oct 8, 2025	0.63	0.65	0.63	0.65	0.65	1.56%	35,000
Oct 6, 2025	0.64	0.64	0.61	0.64	0.64	-	58,600
Oct 2, 2025	0.64	0.64	0.63	0.64	0.64	-3.03%	22,400
Oct 1, 2025	0.63	0.66	0.63	0.66	0.66	-0.75%	48,500
Sep 24, 2025	0.67	0.67	0.67	0.67	0.67	-	100
Sep 23, 2025	0.64	0.67	0.64	0.67	0.67	2.31%	79,500