Varia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	51,000
Jun 29, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	110,000
Jun 26, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	116,000
Jun 25, 2026	0.85	0.85	0.85	0.85	0.85	-1.74%	10,000
Jun 24, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	34,000
Jun 23, 2026	0.85	0.85	0.85	0.85	0.85	-	70,000
Jun 22, 2026	0.85	0.85	0.85	0.85	0.85	-	66,400
Jun 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	53,000
Jun 18, 2026	0.86	0.86	0.86	0.86	0.86	-	142,000
Jun 16, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	699,100
Jun 15, 2026	0.87	0.87	0.87	0.87	0.87	-	70,000
Jun 12, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	90,000
Jun 11, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	98,000