Varia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.80	0.82	0.80	0.82	0.82	-	6,000
Sep 17, 2026	0.82	0.82	0.82	0.82	0.82	-	5,000
Sep 15, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	21,900
Sep 14, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	40,100
Sep 11, 2026	0.79	0.80	0.76	0.80	0.80	-0.63%	95,000
Sep 10, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	73,000
Sep 9, 2026	0.80	0.83	0.80	0.83	0.83	-0.60%	16,000
Sep 8, 2026	0.79	0.83	0.79	0.83	0.83	-	28,900
Sep 7, 2026	0.83	0.83	0.83	0.83	0.83	-	2,300
Sep 4, 2026	0.83	0.83	0.79	0.83	0.83	0.61%	54,000
Sep 3, 2026	0.79	0.83	0.78	0.83	0.83	-2.94%	132,400
Sep 2, 2026	0.83	0.85	0.78	0.85	0.85	2.41%	155,000
Sep 1, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	1,000
Aug 28, 2026	0.80	0.83	0.73	0.82	0.82	-0.61%	50,900
Aug 27, 2026	0.79	0.83	0.79	0.83	0.83	-0.60%	26,600
Aug 26, 2026	0.80	0.83	0.80	0.83	0.83	-	14,000
Aug 24, 2026	0.79	0.83	0.79	0.83	0.83	-	1,100
Aug 21, 2026	0.83	0.83	0.80	0.83	0.83	-1.19%	31,500
Aug 20, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	7,000
Aug 19, 2026	0.78	0.83	0.78	0.83	0.83	3.75%	7,600
Aug 18, 2026	0.83	0.84	0.80	0.80	0.80	-4.76%	35,000
Aug 17, 2026	0.81	0.84	0.81	0.84	0.84	-1.18%	101,500
Aug 12, 2026	0.85	0.85	0.85	0.85	0.85	-	8,700
Aug 10, 2026	0.85	0.85	0.85	0.85	0.85	-	30,000
Aug 7, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	110,000
Aug 6, 2026	0.84	0.85	0.84	0.85	0.85	0.60%	22,000
Aug 5, 2026	0.83	0.84	0.83	0.84	0.84	-	52,000
Aug 4, 2026	0.84	0.84	0.84	0.84	0.84	-	1,200
Aug 3, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	10,000
Jul 30, 2026	0.88	0.88	0.88	0.88	0.88	-	100
Jul 29, 2026	0.84	0.88	0.84	0.88	0.88	4.14%	17,000
Jul 28, 2026	0.85	0.85	0.85	0.85	0.85	-1.74%	6,500
Jul 27, 2026	0.86	0.86	0.86	0.86	0.86	0.58%	52,000
Jul 24, 2026	0.86	0.86	0.86	0.86	0.86	-	6,000
Jul 22, 2026	0.86	0.86	0.86	0.86	0.86	-	77,000
Jul 21, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	82,000
Jul 20, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	60,000
Jul 17, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	48,000
Jul 16, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	314,500
Jul 15, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	109,100
Jul 14, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	90,000
Jul 13, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	239,500
Jul 10, 2026	0.88	0.88	0.88	0.88	0.88	-	65,000
Jul 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	34,000
Jul 8, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	99,800
Jul 7, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	42,000
Jul 6, 2026	0.86	0.88	0.86	0.88	0.88	2.92%	157,300
Jul 3, 2026	0.86	0.86	0.85	0.86	0.86	0.59%	204,800
Jul 2, 2026	0.86	0.86	0.85	0.85	0.85	0.59%	110,000
Jul 1, 2026	0.85	0.85	0.85	0.85	0.85	-1.17%	20,000