Versatile Creative Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.90	0.92	0.89	0.92	0.92	4.55%	245,300
Apr 28, 2026	0.88	0.88	0.88	0.88	0.88	-	84,400
Apr 27, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	101,000
Apr 24, 2026	0.87	0.87	0.86	0.86	0.86	-	38,100
Apr 23, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	16,000
Apr 22, 2026	0.88	0.92	0.87	0.88	0.88	-	48,200
Apr 21, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	296,200
Apr 20, 2026	0.89	0.89	0.88	0.89	0.89	-	167,500
Apr 15, 2026	0.87	0.89	0.87	0.89	0.89	2.30%	1,100
Apr 14, 2026	0.89	0.89	0.84	0.87	0.87	-1.69%	3,600
Apr 13, 2026	0.87	0.89	0.87	0.89	0.89	1.72%	14,800
Apr 10, 2026	0.87	0.87	0.87	0.87	0.87	-	5,000
Apr 9, 2026	0.85	0.87	0.85	0.87	0.87	2.96%	51,100
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