Skip to main content
logo
Varia Berhad (KLSE:VARIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6800
+0.0100 (1.49%)
At close: Sep 2, 2025

Varia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.630.680.600.680.681.49%48,000
Aug 28, 20250.670.670.670.670.67-2.19%5,000
Aug 27, 20250.690.690.690.690.695.38%1,000
Aug 26, 20250.660.660.650.650.65-2.99%43,000
Aug 25, 20250.670.670.670.670.67-0.74%16,000
Aug 21, 20250.680.680.680.680.68-3.57%10,000
Aug 15, 20250.680.700.680.700.70-5,000
Aug 14, 20250.680.700.680.700.70-21,000
Aug 12, 20250.680.700.680.700.70-20,000
Aug 8, 20250.700.700.700.700.70-500
Aug 6, 20250.700.700.700.700.70-5.41%5,400
Aug 5, 20250.700.740.700.740.74-4,700
Jul 31, 20250.700.740.700.740.74-3,000
Jul 25, 20250.700.740.700.740.745.71%11,000
Jul 24, 20250.700.700.700.700.70-5.41%5,000
Jul 22, 20250.700.740.700.740.74-1.33%15,800
Jul 21, 20250.750.750.750.750.75-500
Jul 9, 20250.750.750.750.750.751.35%500
Jul 2, 20250.700.740.700.740.741.37%13,300
Jul 1, 20250.700.730.700.730.73-0.68%1,100
Jun 24, 20250.710.740.710.740.742.80%17,400
Jun 23, 20250.720.720.710.720.72-0.69%22,100
Jun 20, 20250.720.720.720.720.72-5.26%23,300
Jun 19, 20250.720.760.720.760.76-1.30%2,200
Jun 17, 20250.730.770.730.770.77-1.28%6,000
Jun 16, 20250.740.780.740.780.78-0.64%2,700
Jun 11, 20250.740.790.740.790.79-1.26%10,100
Jun 10, 20250.770.800.770.800.800.63%21,900
Jun 5, 20250.740.790.730.790.79-1.25%21,000
Jun 4, 20250.770.800.770.800.800.63%5,000
May 30, 20250.740.800.740.800.80-6,000
May 29, 20250.750.800.740.800.80-1.24%11,000
May 20, 20250.800.810.800.810.810.63%7,000
May 13, 20250.800.800.800.800.80-0.62%5,000
May 7, 20250.810.810.810.810.81-0.62%3,000
Apr 29, 20250.760.810.760.810.81-1.22%3,500
Apr 25, 20250.820.820.820.820.821.23%1,000
Apr 24, 20250.800.810.800.810.81-2.41%4,000
Apr 23, 20250.800.830.800.830.833.75%4,400
Apr 22, 20250.760.800.760.800.80-12,000
Apr 21, 20250.750.800.750.800.80-2,600
Apr 17, 20250.800.800.800.800.80-13,000
Apr 16, 20250.750.800.720.800.801.27%20,000
Apr 15, 20250.790.790.790.790.793.95%1,000
Apr 14, 20250.740.760.700.760.762.70%15,000
Apr 10, 20250.740.740.740.740.742.78%1,000
Apr 9, 20250.660.720.660.720.72-2.70%46,500
Mar 28, 20250.730.740.690.740.746.47%41,700
Mar 26, 20250.670.700.670.700.70-0.71%4,400
Mar 24, 20250.700.700.700.700.70-4,400