Varia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	81,600
Jun 5, 2026	0.88	0.89	0.88	0.88	0.88	-1.69%	137,100
Jun 4, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	191,000
Jun 3, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	86,100
May 28, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	92,000
May 26, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	60,000
May 25, 2026	0.92	0.93	0.91	0.92	0.92	-	154,700
May 22, 2026	0.91	0.92	0.91	0.92	0.92	2.22%	239,200
May 21, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	70,000
May 20, 2026	0.91	0.91	0.91	0.91	0.91	-	55,000
May 19, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	50,000
May 18, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	45,000
May 15, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	245,400
May 14, 2026	0.90	0.90	0.90	0.90	0.90	-	55,000
May 13, 2026	0.90	0.90	0.90	0.90	0.90	-	30,000
May 12, 2026	0.90	0.90	0.90	0.90	0.90	-	103,000
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-	97,300
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	50,000
May 7, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	67,000
May 6, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	100,000
May 4, 2026	0.90	0.91	0.90	0.90	0.90	-	171,700
Apr 30, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	45,000
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-	207,800
Apr 28, 2026	0.90	0.90	0.90	0.90	0.90	-1.65%	40,000
Apr 27, 2026	0.89	0.91	0.89	0.91	0.91	1.11%	207,600
Apr 24, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	390,100
Apr 23, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	168,000
Apr 22, 2026	0.88	0.89	0.87	0.88	0.88	0.57%	260,000
Apr 21, 2026	0.88	0.88	0.87	0.88	0.88	4.79%	140,600
Apr 20, 2026	0.84	0.84	0.84	0.84	0.84	-	2,400
Apr 17, 2026	0.84	0.84	0.84	0.84	0.84	-3.47%	1,000
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	5,000
Apr 13, 2026	0.83	0.87	0.83	0.87	0.87	4.19%	3,100
Apr 8, 2026	0.84	0.84	0.84	0.84	0.84	-	25,100
Apr 7, 2026	0.84	0.84	0.84	0.84	0.84	-	10,000
Apr 6, 2026	0.84	0.84	0.84	0.84	0.84	-4.57%	12,000
Apr 2, 2026	0.89	0.89	0.84	0.88	0.88	-1.69%	9,100
Mar 31, 2026	0.89	0.89	0.89	0.89	0.89	7.88%	38,000
Mar 30, 2026	0.82	0.85	0.82	0.83	0.83	-2.94%	55,000
Mar 27, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	32,300
Mar 26, 2026	0.87	0.87	0.86	0.86	0.86	-1.72%	58,500
Mar 25, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	6,800
Mar 24, 2026	0.89	0.89	0.86	0.89	0.89	0.56%	319,700
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