Versatile Creative Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	181,700
May 6, 2026	0.95	0.99	0.95	0.97	0.97	-0.52%	292,200
May 5, 2026	0.95	0.98	0.95	0.97	0.97	2.11%	154,000
May 4, 2026	0.92	0.95	0.92	0.95	0.95	3.83%	86,700
Apr 30, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	31,700
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