Versatile Creative Berhad (KLSE:VERSATL)
Malaysia · Delayed Price · Currency is MYR 0.8450
+0.0050 (0.60%)
At close: Apr 8, 2026
Versatile Creative Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | 52,000 |
| Apr 7, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 6,000 |
| Apr 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | 11,900 |
| Apr 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 28,000 |
| Mar 31, 2026 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | - | 17,100 |
| Mar 30, 2026 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -1.18% | 267,600 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.79 | 0.85 | 0.85 | -2.30% | 48,300 |
| Mar 26, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 37,400 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 36,000 |
| Mar 24, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 50,200 |
| Mar 19, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 14,400 |
| Mar 18, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 41,300 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 25,000 |
| Mar 12, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 6,500 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.16% | 33,500 |
| Mar 10, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.70% | 14,600 |
| Mar 9, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -2.63% | 50,700 |
| Mar 6, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.52% | 12,600 |
| Mar 5, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 95,100 |
| Mar 4, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 23,500 |
| Mar 3, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 37,700 |
| Mar 2, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 21,600 |
| Feb 27, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 42,800 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 34,300 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 66,300 |
| Feb 24, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.09% | 48,200 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.55% | 49,800 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 1,100 |
| Feb 19, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 45,800 |
| Feb 16, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 19,700 |
| Feb 13, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 111,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 45,500 |
| Feb 11, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 16,700 |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 25,000 |
| Feb 9, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.53% | 342,700 |
| Feb 6, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 27,000 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 238,100 |
| Feb 4, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 273,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | - | 25,000 |
| Jan 30, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | 26,100 |
| Jan 29, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 26,700 |
| Jan 28, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 101,600 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.52% | 30,400 |
| Jan 26, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 2.59% | 164,600 |
| Jan 23, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 34,000 |
| Jan 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.52% | 39,100 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 14,200 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -2.05% | 361,600 |
| Jan 19, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -2.01% | 55,300 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 65,400 |