Versatile Creative Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	1.00	1.00	0.97	1.00	1.00	-0.50%	65,400
Jan 15, 2026	0.99	1.00	0.98	1.00	1.00	1.52%	47,300
Jan 14, 2026	0.99	1.00	0.98	0.99	0.99	-	24,200
Jan 13, 2026	0.98	1.01	0.98	0.99	0.99	-	141,800
Jan 12, 2026	0.99	1.05	0.99	0.99	0.99	-0.51%	287,500
Jan 9, 2026	0.94	0.99	0.93	0.99	0.99	6.45%	445,300
Jan 8, 2026	0.92	0.93	0.92	0.93	0.93	1.64%	44,700
Jan 7, 2026	0.86	0.92	0.86	0.92	0.92	0.55%	109,900
Jan 6, 2026	0.87	0.93	0.87	0.91	0.91	4.60%	306,800
Jan 5, 2026	0.86	0.87	0.86	0.87	0.87	1.75%	177,000
Jan 2, 2026	0.84	0.86	0.83	0.86	0.86	0.59%	44,000
Dec 31, 2025	0.81	0.85	0.81	0.85	0.85	4.29%	347,200
Dec 30, 2025	0.80	0.83	0.80	0.82	0.82	5.84%	140,300
Dec 29, 2025	0.78	0.78	0.77	0.77	0.77	-4.35%	25,500
Dec 24, 2025	0.77	0.81	0.77	0.81	0.81	-	32,700
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	3.21%	1,500
Dec 22, 2025	0.77	0.80	0.77	0.78	0.78	-	14,000
Dec 19, 2025	0.78	0.80	0.78	0.78	0.78	1.30%	43,400
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	-5.52%	25,000
Dec 16, 2025	0.77	0.82	0.77	0.82	0.82	5.84%	110,900
Dec 15, 2025	0.77	0.77	0.77	0.77	0.77	-5.52%	100
Dec 12, 2025	0.78	0.82	0.78	0.82	0.82	4.49%	34,200
Dec 11, 2025	0.78	0.78	0.78	0.78	0.78	-4.88%	39,900
Dec 10, 2025	0.80	0.82	0.79	0.82	0.82	3.80%	2,300
Dec 9, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	8,700
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	20,000
Dec 4, 2025	0.83	0.83	0.83	0.83	0.83	5.73%	100
Dec 3, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	39,000
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	12,600
Dec 1, 2025	0.83	0.83	0.78	0.82	0.82	2.50%	36,000
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-3.61%	2,800
Nov 24, 2025	0.84	0.84	0.83	0.83	0.83	-	37,400
Nov 21, 2025	0.79	0.83	0.79	0.83	0.83	3.75%	76,100
Nov 20, 2025	0.84	0.84	0.80	0.80	0.80	-	5,200
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-	98,000
Nov 18, 2025	0.81	0.81	0.75	0.80	0.80	-1.23%	25,600
Nov 17, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	49,700
Nov 14, 2025	0.82	0.85	0.80	0.80	0.80	-4.76%	89,900
Nov 13, 2025	0.84	0.84	0.84	0.84	0.84	-	1,500
Nov 12, 2025	0.83	0.85	0.83	0.84	0.84	-	32,300
Nov 11, 2025	0.84	0.85	0.84	0.84	0.84	1.20%	137,800
Nov 10, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	15,300
Nov 7, 2025	0.82	0.84	0.82	0.82	0.82	-2.38%	22,200
Nov 6, 2025	0.80	0.84	0.80	0.84	0.84	2.44%	101,900
Nov 5, 2025	0.84	0.84	0.82	0.82	0.82	-2.96%	63,300
Nov 4, 2025	0.83	0.85	0.82	0.85	0.85	1.81%	26,600
Oct 31, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	4,100
Oct 30, 2025	0.83	0.84	0.83	0.84	0.84	-	6,000
Oct 29, 2025	0.84	0.84	0.83	0.84	0.84	-	53,400
Oct 28, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	27,200