Versatile Creative Berhad (KLSE:VERSATL)
Malaysia · Delayed Price · Currency is MYR 0.8450
-0.0050 (-0.59%)
At close: Oct 27, 2025
Versatile Creative Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 24,000 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 44,700 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.81% | 45,200 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 100 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 74,800 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | 95,800 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 45,200 |
| Oct 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 60,000 |
| Oct 14, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | 1.80% | 109,900 |
| Oct 13, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 116,200 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 35,100 |
| Oct 9, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 72,600 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 75,200 |
| Oct 7, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -1.16% | 15,800 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.17% | 321,400 |
| Oct 3, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.59% | 416,900 |
| Oct 2, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 247,200 |
| Oct 1, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 104,400 |
| Sep 30, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 20,800 |
| Sep 29, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | - | 250,300 |
| Sep 26, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 102,000 |
| Sep 25, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 223,600 |
| Sep 24, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 220,800 |
| Sep 23, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 151,200 |
| Sep 22, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 181,800 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 13,000 |
| Sep 18, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 11,500 |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 38,300 |
| Sep 12, 2025 | 0.79 | 0.80 | 0.75 | 0.80 | 0.80 | 3.90% | 72,000 |
| Sep 11, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -1.28% | 95,400 |
| Sep 10, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 45,900 |
| Sep 9, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.61% | 3,400 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.76 | 0.77 | 0.77 | -4.97% | 145,000 |
| Sep 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 13,700 |
| Sep 3, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | 1.90% | 77,500 |
| Sep 2, 2025 | 0.76 | 0.80 | 0.74 | 0.79 | 0.79 | -0.63% | 292,300 |
| Aug 28, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 108,700 |
| Aug 27, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.85% | 24,100 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 18,800 |
| Aug 25, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -0.61% | 310,300 |
| Aug 22, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 4.43% | 955,000 |
| Aug 21, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 6.04% | 1,721,200 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 73,300 |
| Aug 19, 2025 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 191,300 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,000 |
| Aug 15, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | - | 11,000 |
| Aug 14, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.69% | 121,600 |
| Aug 13, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 0.69% | 221,500 |
| Aug 12, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 16,900 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 8,000 |