Versatile Creative Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.87	0.87	0.85	0.87	0.87	-2.25%	5,300
Aug 27, 2026	0.89	0.89	0.89	0.89	0.89	-	1,400
Aug 26, 2026	0.85	0.90	0.85	0.89	0.89	-	18,900
Aug 21, 2026	0.85	0.90	0.85	0.89	0.89	1.71%	126,900
Aug 20, 2026	0.85	0.88	0.85	0.88	0.88	2.94%	10,100
Aug 19, 2026	0.89	0.89	0.85	0.85	0.85	-1.16%	3,200
Aug 18, 2026	0.89	0.89	0.86	0.86	0.86	-2.82%	22,000
Aug 17, 2026	0.85	0.89	0.85	0.89	0.89	-0.56%	15,200
Aug 14, 2026	0.85	0.89	0.85	0.89	0.89	-	200
Aug 13, 2026	0.89	0.89	0.84	0.89	0.89	-	19,000
Aug 12, 2026	0.85	0.89	0.85	0.89	0.89	-	300
Aug 11, 2026	0.87	0.89	0.86	0.89	0.89	-0.56%	10,400
Aug 7, 2026	0.90	0.90	0.90	0.90	0.90	-	1,000
Aug 4, 2026	0.90	0.90	0.85	0.90	0.90	0.56%	26,300
Jul 31, 2026	0.85	0.89	0.85	0.89	0.89	-	600
Jul 28, 2026	0.89	0.89	0.89	0.89	0.89	-	11,000
Jul 27, 2026	0.89	0.89	0.89	0.89	0.89	4.71%	200
Jul 24, 2026	0.85	0.89	0.85	0.85	0.85	-1.16%	2,100
Jul 23, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	1,000
Jul 21, 2026	0.85	0.87	0.85	0.87	0.87	-3.33%	14,000
Jul 17, 2026	0.84	0.90	0.84	0.90	0.90	7.14%	6,000
Jul 15, 2026	0.84	0.84	0.84	0.84	0.84	-5.62%	5,400
Jul 14, 2026	0.84	0.89	0.84	0.89	0.89	-1.11%	4,200
Jul 10, 2026	0.86	0.90	0.86	0.90	0.90	-	6,100
Jul 9, 2026	0.89	0.90	0.89	0.90	0.90	-	2,200
Jun 30, 2026	0.86	0.90	0.83	0.90	0.90	-1.10%	20,700
Jun 24, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	111,300
Jun 23, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	18,700
Jun 22, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	11,500
Jun 19, 2026	0.90	0.90	0.90	0.90	0.90	-	115,500
Jun 18, 2026	0.89	0.90	0.89	0.90	0.90	-	20,000
Jun 15, 2026	0.90	0.90	0.89	0.90	0.90	-	51,400
Jun 11, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	35,000
Jun 10, 2026	0.89	0.90	0.89	0.89	0.89	-	10,600
Jun 9, 2026	0.89	0.89	0.89	0.89	0.89	-	15,000
Jun 8, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	10,000
Jun 4, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	3,400
Jun 3, 2026	0.90	0.91	0.90	0.91	0.91	0.56%	19,500
May 29, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	12,000
May 28, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	31,200
May 26, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	3,400
May 21, 2026	0.91	0.91	0.91	0.91	0.91	-	6,000
May 20, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	52,100
May 19, 2026	0.96	0.96	0.92	0.92	0.92	-	20,700
May 18, 2026	0.93	0.93	0.92	0.92	0.92	-4.17%	20,000
May 15, 2026	0.95	0.96	0.95	0.96	0.96	3.23%	96,500
May 14, 2026	0.93	0.93	0.93	0.93	0.93	-	2,900
May 13, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	13,900
May 11, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	3,000
May 8, 2026	0.96	0.97	0.96	0.96	0.96	-	171,800