Versatile Creative Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	40,600
Oct 8, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	27,800
Oct 7, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	233,600
Oct 6, 2026	0.82	0.84	0.82	0.83	0.83	-2.35%	176,600
Oct 2, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	373,500
Oct 1, 2026	0.84	0.84	0.83	0.83	0.83	2.47%	133,500
Sep 30, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	160,100
Sep 29, 2026	0.79	0.82	0.78	0.82	0.82	3.80%	126,200
Sep 28, 2026	0.82	0.83	0.79	0.79	0.79	-3.66%	33,700
Sep 25, 2026	0.80	0.82	0.80	0.82	0.82	3.14%	40,200
Sep 24, 2026	0.82	0.82	0.79	0.80	0.80	-3.05%	14,000
Sep 22, 2026	0.79	0.82	0.79	0.82	0.82	0.61%	700
Sep 21, 2026	0.78	0.82	0.78	0.82	0.82	0.62%	21,200
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	-	16,100
Sep 17, 2026	0.80	0.81	0.75	0.81	0.81	-	268,000
Sep 15, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	100,100
Sep 14, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	8,200
Sep 11, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	17,000
Sep 10, 2026	0.84	0.84	0.83	0.84	0.84	-	205,700
Sep 9, 2026	0.84	0.84	0.84	0.84	0.84	-1.76%	28,800
Sep 8, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	38,700
Sep 7, 2026	0.84	0.86	0.84	0.86	0.86	-	25,500
Sep 4, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	15,800
Sep 3, 2026	0.85	0.88	0.84	0.87	0.87	-0.57%	112,300
Sep 2, 2026	0.85	0.88	0.85	0.88	0.88	2.94%	33,600
Sep 1, 2026	0.85	0.89	0.85	0.85	0.85	-2.30%	42,500
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