Versatile Creative Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	5,000
Aug 5, 2025	0.72	0.72	0.70	0.72	0.72	2.86%	35,200
Aug 4, 2025	0.70	0.70	0.70	0.70	0.70	-	100
Aug 1, 2025	0.72	0.72	0.70	0.70	0.70	-3.45%	43,900
Jul 31, 2025	0.73	0.73	0.73	0.73	0.73	3.57%	31,800
Jul 30, 2025	0.70	0.72	0.70	0.70	0.70	-0.71%	2,800
Jul 23, 2025	0.71	0.71	0.71	0.71	0.71	-	16,000
Jul 22, 2025	0.72	0.72	0.71	0.71	0.71	-2.76%	11,400
Jul 18, 2025	0.71	0.73	0.71	0.73	0.73	2.84%	12,700
Jul 17, 2025	0.71	0.71	0.71	0.71	0.71	-	10,100
Jul 16, 2025	0.71	0.71	0.71	0.71	0.71	-	12,000
Jul 15, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	19,600
Jul 14, 2025	0.74	0.74	0.71	0.71	0.71	-2.74%	28,700
Jul 11, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	5,000
Jul 9, 2025	0.72	0.74	0.70	0.74	0.74	2.08%	4,600
Jul 3, 2025	0.72	0.72	0.72	0.72	0.72	-	4,900
Jul 2, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	2,000
Jul 1, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	46,100
Jun 30, 2025	0.71	0.73	0.71	0.73	0.73	0.69%	1,000
Jun 26, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	20,000
Jun 25, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	30,900
Jun 24, 2025	0.72	0.73	0.72	0.72	0.72	-	99,300
Jun 23, 2025	0.72	0.72	0.72	0.72	0.72	-	15,500
Jun 20, 2025	0.70	0.73	0.70	0.72	0.72	3.60%	77,600
Jun 19, 2025	0.72	0.72	0.70	0.70	0.70	-3.47%	10,100
Jun 18, 2025	0.72	0.73	0.72	0.72	0.72	-	46,000
Jun 17, 2025	0.72	0.73	0.72	0.72	0.72	2.86%	154,700
Jun 16, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	10,000
Jun 13, 2025	0.70	0.71	0.70	0.71	0.71	2.16%	1,594,500
Jun 12, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	133,400
Jun 10, 2025	0.70	0.70	0.70	0.70	0.70	-	96,900
Jun 9, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	3,300