Skip to main content
Varia Berhad (KLSE:VARIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.895
-0.015 (-1.65%)
At close: Apr 28, 2026

Varia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.900.900.90-1.65%40,000
Apr 27, 20260.890.910.890.910.911.11%207,600
Apr 24, 20260.890.900.890.900.901.12%390,100
Apr 23, 20260.880.890.870.890.891.14%168,000
Apr 22, 20260.880.890.870.880.880.57%260,000
Apr 21, 20260.880.880.870.880.884.79%140,600
Apr 20, 20260.840.840.840.840.84-2,400
Apr 17, 20260.840.840.840.840.84-3.47%1,000
Apr 14, 20260.870.870.870.870.87-0.57%5,000
Apr 13, 20260.830.870.830.870.874.19%3,100
Apr 8, 20260.840.840.840.840.84-25,100
Apr 7, 20260.840.840.840.840.84-10,000
Apr 6, 20260.840.840.840.840.84-4.57%12,000
Apr 2, 20260.890.890.840.880.88-1.69%9,100
Mar 31, 20260.890.890.890.890.897.88%38,000
Mar 30, 20260.820.850.820.830.83-2.94%55,000
Mar 27, 20260.860.860.850.850.85-0.58%32,300
Mar 26, 20260.870.870.860.860.86-1.72%58,500
Mar 25, 20260.890.890.870.870.87-2.25%6,800
Mar 24, 20260.890.890.860.890.890.56%319,700
Mar 19, 20260.880.890.880.890.89-0.56%57,600
Mar 18, 20260.910.910.890.890.89-3.26%115,000
Mar 17, 20260.920.920.910.920.92-279,600
Mar 16, 20260.910.920.910.920.922.79%438,100
Mar 13, 20260.880.900.880.900.902.87%406,300
Mar 12, 20260.840.880.830.870.876.10%592,300
Mar 11, 20260.820.820.820.820.82-5,800
Mar 10, 20260.820.820.820.820.821.86%185,000
Mar 9, 20260.820.820.810.810.81-355,100
Mar 6, 20260.810.810.810.810.810.63%10,000
Mar 5, 20260.790.800.790.800.800.63%133,000
Mar 4, 20260.800.810.800.800.80-0.63%401,500
Mar 3, 20260.810.810.800.800.80-1.84%235,000
Mar 2, 20260.820.820.810.820.82-1.21%109,200
Feb 27, 20260.840.840.830.830.83-1.20%186,000
Feb 26, 20260.850.850.840.840.84-0.60%71,800
Feb 25, 20260.840.840.840.840.84-71,900
Feb 24, 20260.850.850.840.840.84-0.59%18,100
Feb 23, 20260.860.860.850.850.85-1.17%204,300
Feb 20, 20260.850.860.850.860.86-0.58%143,100
Feb 19, 20260.850.860.850.860.861.18%308,600
Feb 16, 20260.830.850.830.850.851.19%74,700
Feb 13, 20260.830.840.830.840.841.20%52,000
Feb 12, 20260.830.830.830.830.830.61%150,000
Feb 11, 20260.830.830.820.830.83-0.60%241,000
Feb 10, 20260.820.840.820.830.830.61%344,300
Feb 9, 20260.810.830.810.830.833.12%309,900
Feb 6, 20260.800.800.800.800.80-34,000
Feb 5, 20260.800.810.800.800.80-17,000
Feb 4, 20260.800.800.800.800.80-5,000
Feb 3, 20260.800.800.800.800.80-190,000
Jan 30, 20260.800.800.800.800.800.63%120,500
Jan 29, 20260.800.800.800.800.80-15,000
Jan 28, 20260.800.800.790.800.80-79,200
Jan 27, 20260.800.800.800.800.80-0.63%25,100
Jan 26, 20260.810.810.800.800.80-1.23%292,200
Jan 23, 20260.810.810.810.810.81-22,300
Jan 22, 20260.810.810.810.810.81-1.22%17,700
Jan 21, 20260.820.820.820.820.82-1.20%40,000
Jan 20, 20260.820.830.820.830.83-27,000
Jan 19, 20260.810.830.810.830.832.47%11,000
Jan 16, 20260.810.810.810.810.81-58,000
Jan 15, 20260.810.820.810.810.810.62%75,000
Jan 14, 20260.820.830.800.810.81-1.23%197,300
Jan 13, 20260.820.820.820.820.820.62%10,000
Jan 12, 20260.820.820.810.810.81-2.99%117,800
Jan 9, 20260.820.840.810.840.841.83%88,000
Jan 8, 20260.810.830.810.820.821.23%372,500
Jan 7, 20260.830.830.810.810.81-2.41%295,500
Jan 6, 20260.800.830.800.830.833.11%429,600
Jan 5, 20260.800.810.800.810.81-3.59%187,500
Jan 2, 20260.800.840.800.840.840.60%116,000
Dec 31, 20250.800.830.800.830.83-1.19%212,000
Dec 29, 20250.800.840.790.840.84-53,000
Dec 24, 20250.820.840.780.840.84-47,000
Dec 23, 20250.820.840.820.840.84-12,000
Dec 5, 20250.840.840.840.840.84-0.59%2,800
Dec 4, 20250.820.850.820.850.851.20%64,000
Dec 3, 20250.820.840.780.840.841.83%139,900
Dec 2, 20250.800.820.800.820.82-74,000
Dec 1, 20250.820.820.810.820.82-64,800
Nov 28, 20250.810.820.810.820.822.50%44,900
Nov 27, 20250.800.810.800.800.800.63%24,000
Nov 26, 20250.810.810.800.800.80-1.24%50,000
Nov 25, 20250.800.810.790.810.811.26%109,800
Nov 24, 20250.760.800.760.800.803.92%80,100
Nov 21, 20250.750.770.750.770.772.68%12,100
Nov 20, 20250.750.750.750.750.75-2.61%30,000
Nov 19, 20250.710.770.710.770.772.00%44,900
Nov 18, 20250.750.750.750.750.752.04%42,000
Nov 17, 20250.740.740.740.740.741.38%12,000
Nov 14, 20250.700.730.700.730.731.40%61,000
Nov 10, 20250.720.720.710.720.72-62,000
Nov 7, 20250.710.720.700.720.72-0.69%56,000
Nov 6, 20250.720.720.720.720.724.35%45,000
Nov 5, 20250.690.690.690.690.690.73%28,000