Varia Berhad (KLSE:VARIA)
Malaysia · Delayed Price · Currency is MYR 0.6850
+0.0250 (3.79%)
At close: Oct 22, 2025
Varia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 2,000 |
| Sep 18, 2025 | 0.68 | 0.68 | 0.63 | 0.67 | 0.67 | - | 21,000 |
| Sep 17, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | - | 7,000 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 1,000 |
| Sep 10, 2025 | 0.62 | 0.66 | 0.60 | 0.65 | 0.65 | -4.41% | 129,900 |
| Sep 2, 2025 | 0.63 | 0.68 | 0.60 | 0.68 | 0.68 | 1.49% | 48,000 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | 5,000 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.38% | 1,000 |
| Aug 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 43,000 |
| Aug 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | 16,000 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | 10,000 |
| Aug 15, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 5,000 |
| Aug 14, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 21,000 |
| Aug 12, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 20,000 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 500 |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 5,400 |
| Aug 5, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | - | 4,700 |
| Jul 31, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | - | 3,000 |
| Jul 25, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 11,000 |
| Jul 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 5,000 |
| Jul 22, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | -1.33% | 15,800 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 500 |
| Jul 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 500 |
| Jul 2, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.74 | 1.37% | 13,300 |
| Jul 1, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -0.68% | 1,100 |
| Jun 24, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.80% | 17,400 |
| Jun 23, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.69% | 22,100 |
| Jun 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 23,300 |
| Jun 19, 2025 | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | -1.30% | 2,200 |
| Jun 17, 2025 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | -1.28% | 6,000 |
| Jun 16, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | -0.64% | 2,700 |
| Jun 11, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | -1.26% | 10,100 |
| Jun 10, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.63% | 21,900 |
| Jun 5, 2025 | 0.74 | 0.79 | 0.73 | 0.79 | 0.79 | -1.25% | 21,000 |
| Jun 4, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.63% | 5,000 |
| May 30, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | - | 6,000 |