Skip to main content
Versatile Creative Berhad (KLSE:VERSATL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.830
+0.045 (5.73%)
At close: Dec 4, 2025

Versatile Creative Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20250.820.850.790.830.83-250,300
Sep 26, 20250.830.840.810.830.83-102,000
Sep 25, 20250.830.840.830.830.83-223,600
Sep 24, 20250.800.840.800.830.833.75%220,800
Sep 23, 20250.800.810.800.800.80-151,200
Sep 22, 20250.800.810.800.800.80-181,800
Sep 19, 20250.800.800.800.800.801.27%13,000
Sep 18, 20250.790.800.790.790.79-1.25%11,500
Sep 17, 20250.800.800.800.800.80-38,300
Sep 12, 20250.790.800.750.800.803.90%72,000
Sep 11, 20250.780.780.750.770.77-1.28%95,400
Sep 10, 20250.790.790.780.780.78-0.64%45,900
Sep 9, 20250.770.790.770.790.792.61%3,400
Sep 8, 20250.810.810.760.770.77-4.97%145,000
Sep 4, 20250.810.810.810.810.81-13,700
Sep 3, 20250.790.810.790.810.811.90%77,500
Sep 2, 20250.760.800.740.790.79-0.63%292,300
Aug 28, 20250.790.810.790.800.80-108,700
Aug 27, 20250.810.810.800.800.80-1.85%24,100
Aug 26, 20250.820.820.810.810.81-1.22%18,800
Aug 25, 20250.840.840.800.820.82-0.61%310,300
Aug 22, 20250.800.840.790.830.834.43%955,000
Aug 21, 20250.750.800.750.790.796.04%1,721,200
Aug 20, 20250.750.750.750.750.75-0.67%73,300
Aug 19, 20250.740.750.730.750.752.74%191,300
Aug 18, 20250.730.730.730.730.73-5,000
Aug 15, 20250.730.750.730.730.73-11,000
Aug 14, 20250.720.730.720.730.730.69%121,600
Aug 13, 20250.700.730.700.730.730.69%221,500
Aug 12, 20250.720.720.720.720.72-16,900
Aug 11, 20250.720.720.720.720.721.41%8,000
Aug 8, 20250.710.710.710.710.71-1.39%5,000
Aug 5, 20250.720.720.700.720.722.86%35,200
Aug 4, 20250.700.700.700.700.70-100
Aug 1, 20250.720.720.700.700.70-3.45%43,900
Jul 31, 20250.730.730.730.730.733.57%31,800
Jul 30, 20250.700.720.700.700.70-0.71%2,800
Jul 23, 20250.710.710.710.710.71-16,000
Jul 22, 20250.720.720.710.710.71-2.76%11,400
Jul 18, 20250.710.730.710.730.732.84%12,700
Jul 17, 20250.710.710.710.710.71-10,100
Jul 16, 20250.710.710.710.710.71-12,000
Jul 15, 20250.710.710.710.710.71-0.70%19,600
Jul 14, 20250.740.740.710.710.71-2.74%28,700
Jul 11, 20250.730.730.730.730.73-0.68%5,000
Jul 9, 20250.720.740.700.740.742.08%4,600
Jul 3, 20250.720.720.720.720.72-4,900
Jul 2, 20250.720.720.720.720.720.70%2,000
Jul 1, 20250.720.720.720.720.72-1.38%46,100
Jun 30, 20250.710.730.710.730.730.69%1,000
Jun 26, 20250.720.720.720.720.72-1.37%20,000
Jun 25, 20250.730.730.720.730.731.39%30,900
Jun 24, 20250.720.730.720.720.72-99,300
Jun 23, 20250.720.720.720.720.72-15,500
Jun 20, 20250.700.730.700.720.723.60%77,600
Jun 19, 20250.720.720.700.700.70-3.47%10,100
Jun 18, 20250.720.730.720.720.72-46,000