Skip to main content
Versatile Creative Berhad (KLSE:VERSATL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.950
-0.005 (-0.52%)
At close: Mar 6, 2026

Versatile Creative Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.950.960.950.960.960.53%95,100
Mar 4, 20260.920.950.920.950.95-23,500
Mar 3, 20260.960.970.950.950.95-2.06%37,700
Mar 2, 20260.970.970.940.970.97-21,600
Feb 27, 20260.970.980.970.970.970.52%42,800
Feb 26, 20260.970.970.970.970.97-1.53%34,300
Feb 25, 20260.980.980.980.980.980.51%66,300
Feb 24, 20260.970.980.970.980.982.09%48,200
Feb 23, 20260.980.980.960.960.96-2.55%49,800
Feb 20, 20260.980.980.970.980.980.51%1,100
Feb 19, 20260.970.980.970.980.98-45,800
Feb 16, 20260.970.980.970.980.981.04%19,700
Feb 13, 20260.950.970.950.970.971.58%111,000
Feb 12, 20260.980.980.950.950.95-45,500
Feb 11, 20260.960.960.950.950.95-0.52%16,700
Feb 10, 20260.960.960.960.960.96-25,000
Feb 9, 20260.960.970.960.960.960.53%342,700
Feb 6, 20260.950.960.940.950.95-27,000
Feb 5, 20260.960.960.950.950.95-238,100
Feb 4, 20260.960.960.950.950.95-1.04%273,000
Feb 3, 20260.960.960.900.960.96-25,000
Jan 30, 20260.960.970.960.960.961.05%26,100
Jan 29, 20260.950.960.950.950.95-2.06%26,700
Jan 28, 20260.980.980.960.970.97-0.51%101,600
Jan 27, 20261.001.000.960.980.98-1.52%30,400
Jan 26, 20260.980.990.960.990.992.59%164,600
Jan 23, 20260.990.990.970.970.97-34,000
Jan 22, 20260.970.980.970.970.970.52%39,100
Jan 21, 20260.960.960.960.960.960.52%14,200
Jan 20, 20260.960.990.960.960.96-2.05%361,600
Jan 19, 20260.960.990.960.980.98-2.01%55,300
Jan 16, 20261.001.000.971.001.00-0.50%65,400
Jan 15, 20260.991.000.981.001.001.52%47,300
Jan 14, 20260.991.000.980.990.99-24,200
Jan 13, 20260.981.010.980.990.99-141,800
Jan 12, 20260.991.050.990.990.99-0.51%287,500
Jan 9, 20260.940.990.930.990.996.45%445,300
Jan 8, 20260.920.930.920.930.931.64%44,700
Jan 7, 20260.860.920.860.920.920.55%109,900
Jan 6, 20260.870.930.870.910.914.60%306,800
Jan 5, 20260.860.870.860.870.871.75%177,000
Jan 2, 20260.840.860.830.860.860.59%44,000
Dec 31, 20250.810.850.810.850.854.29%347,200
Dec 30, 20250.800.830.800.820.825.84%140,300
Dec 29, 20250.780.780.770.770.77-4.35%25,500
Dec 24, 20250.770.810.770.810.81-32,700
Dec 23, 20250.810.810.810.810.813.21%1,500
Dec 22, 20250.770.800.770.780.78-14,000
Dec 19, 20250.780.800.780.780.781.30%43,400
Dec 18, 20250.770.770.770.770.77-5.52%25,000
Dec 16, 20250.770.820.770.820.825.84%110,900
Dec 15, 20250.770.770.770.770.77-5.52%100
Dec 12, 20250.780.820.780.820.824.49%34,200
Dec 11, 20250.780.780.780.780.78-4.88%39,900
Dec 10, 20250.800.820.790.820.823.80%2,300
Dec 9, 20250.790.790.780.790.79-1.25%8,700
Dec 8, 20250.800.800.800.800.80-3.61%20,000
Dec 4, 20250.830.830.830.830.835.73%100
Dec 3, 20250.800.800.790.790.79-1.88%39,000
Dec 2, 20250.800.800.800.800.80-2.44%12,600
Dec 1, 20250.830.830.780.820.822.50%36,000
Nov 28, 20250.800.800.800.800.80-3.61%2,800
Nov 24, 20250.840.840.830.830.83-37,400
Nov 21, 20250.790.830.790.830.833.75%76,100
Nov 20, 20250.840.840.800.800.80-5,200
Nov 19, 20250.800.800.800.800.80-98,000
Nov 18, 20250.810.810.750.800.80-1.23%25,600
Nov 17, 20250.800.820.800.810.811.25%49,700
Nov 14, 20250.820.850.800.800.80-4.76%89,900
Nov 13, 20250.840.840.840.840.84-1,500
Nov 12, 20250.830.850.830.840.84-32,300
Nov 11, 20250.840.850.840.840.841.20%137,800
Nov 10, 20250.830.830.830.830.831.22%15,300
Nov 7, 20250.820.840.820.820.82-2.38%22,200
Nov 6, 20250.800.840.800.840.842.44%101,900
Nov 5, 20250.840.840.820.820.82-2.96%63,300
Nov 4, 20250.830.850.820.850.851.81%26,600
Oct 31, 20250.850.850.830.830.83-1.19%4,100
Oct 30, 20250.830.840.830.840.84-6,000
Oct 29, 20250.840.840.830.840.84-53,400
Oct 28, 20250.840.840.840.840.84-0.59%27,200
Oct 27, 20250.850.850.840.850.85-0.59%24,000
Oct 24, 20250.850.850.850.850.850.59%44,700
Oct 23, 20250.840.850.830.850.851.81%45,200
Oct 22, 20250.830.830.830.830.83-2.35%100
Oct 21, 20250.850.850.830.850.852.41%74,800
Oct 17, 20250.840.840.830.830.83-0.60%95,800
Oct 16, 20250.850.850.840.840.84-1.76%45,200
Oct 15, 20250.860.860.850.850.85-60,000
Oct 14, 20250.850.880.840.850.851.80%109,900
Oct 13, 20250.840.850.840.840.84-1.76%116,200
Oct 10, 20250.850.850.850.850.85-35,100
Oct 9, 20250.850.860.840.850.85-72,600
Oct 8, 20250.860.860.850.850.85-0.58%75,200
Oct 7, 20250.840.860.840.860.86-1.16%15,800
Oct 6, 20250.860.870.860.870.871.17%321,400
Oct 3, 20250.840.860.840.860.860.59%416,900
Oct 2, 20250.830.850.830.850.852.41%247,200
Oct 1, 20250.810.830.800.830.831.22%104,400
Sep 30, 20250.830.830.810.820.82-1.20%20,800