Varia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	57,600
Mar 18, 2026	0.91	0.91	0.89	0.89	0.89	-3.26%	115,000
Mar 17, 2026	0.92	0.92	0.91	0.92	0.92	-	279,600
Mar 16, 2026	0.91	0.92	0.91	0.92	0.92	2.79%	438,100
Mar 13, 2026	0.88	0.90	0.88	0.90	0.90	2.87%	406,300
Mar 12, 2026	0.84	0.88	0.83	0.87	0.87	6.10%	592,300
Mar 11, 2026	0.82	0.82	0.82	0.82	0.82	-	5,800
Mar 10, 2026	0.82	0.82	0.82	0.82	0.82	1.86%	185,000
Mar 9, 2026	0.82	0.82	0.81	0.81	0.81	-	355,100
Mar 6, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	10,000
Mar 5, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	133,000
Mar 4, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	401,500
Mar 3, 2026	0.81	0.81	0.80	0.80	0.80	-1.84%	235,000
Mar 2, 2026	0.82	0.82	0.81	0.82	0.82	-1.21%	109,200
Feb 27, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	186,000
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-0.60%	71,800
Feb 25, 2026	0.84	0.84	0.84	0.84	0.84	-	71,900
Feb 24, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	18,100
Feb 23, 2026	0.86	0.86	0.85	0.85	0.85	-1.17%	204,300
Feb 20, 2026	0.85	0.86	0.85	0.86	0.86	-0.58%	143,100
Feb 19, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	308,600
Feb 16, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	74,700
Feb 13, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	52,000
Feb 12, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	150,000
Feb 11, 2026	0.83	0.83	0.82	0.83	0.83	-0.60%	241,000
Feb 10, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	344,300
Feb 9, 2026	0.81	0.83	0.81	0.83	0.83	3.12%	309,900
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-	34,000
Feb 5, 2026	0.80	0.81	0.80	0.80	0.80	-	17,000
Feb 4, 2026	0.80	0.80	0.80	0.80	0.80	-	5,000
Feb 3, 2026	0.80	0.80	0.80	0.80	0.80	-	190,000
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	120,500
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-	15,000
Jan 28, 2026	0.80	0.80	0.79	0.80	0.80	-	79,200
Jan 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	25,100
Jan 26, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	292,200
Jan 23, 2026	0.81	0.81	0.81	0.81	0.81	-	22,300
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	17,700
Jan 21, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	40,000
Jan 20, 2026	0.82	0.83	0.82	0.83	0.83	-	27,000
Jan 19, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	11,000
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