Varia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	2,800
Dec 4, 2025	0.82	0.85	0.82	0.85	0.85	1.20%	64,000
Dec 3, 2025	0.82	0.84	0.78	0.84	0.84	1.83%	139,900
Dec 2, 2025	0.80	0.82	0.80	0.82	0.82	-	74,000
Dec 1, 2025	0.82	0.82	0.81	0.82	0.82	-	64,800
Nov 28, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	44,900
Nov 27, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	24,000
Nov 26, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	50,000
Nov 25, 2025	0.80	0.81	0.79	0.81	0.81	1.26%	109,800
Nov 24, 2025	0.76	0.80	0.76	0.80	0.80	3.92%	80,100
Nov 21, 2025	0.75	0.77	0.75	0.77	0.77	2.68%	12,100
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	-2.61%	30,000
Nov 19, 2025	0.71	0.77	0.71	0.77	0.77	2.00%	44,900
Nov 18, 2025	0.75	0.75	0.75	0.75	0.75	2.04%	42,000
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	1.38%	12,000
Nov 14, 2025	0.70	0.73	0.70	0.73	0.73	1.40%	61,000
Nov 10, 2025	0.72	0.72	0.71	0.72	0.72	-	62,000
Nov 7, 2025	0.71	0.72	0.70	0.72	0.72	-0.69%	56,000
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	45,000
Nov 5, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	28,000
Nov 3, 2025	0.69	0.69	0.69	0.69	0.69	-	100
Oct 22, 2025	0.66	0.70	0.66	0.69	0.69	3.79%	48,000
Oct 21, 2025	0.66	0.66	0.66	0.66	0.66	-0.75%	3,700
Oct 17, 2025	0.67	0.67	0.67	0.67	0.67	-	2,000
Oct 16, 2025	0.67	0.67	0.67	0.67	0.67	-	3,000
Oct 15, 2025	0.67	0.67	0.67	0.67	0.67	-	200
Oct 14, 2025	0.65	0.67	0.64	0.67	0.67	-0.75%	45,100
Oct 10, 2025	0.66	0.68	0.66	0.67	0.67	2.29%	25,200
Oct 9, 2025	0.66	0.67	0.66	0.66	0.66	0.77%	34,700
Oct 8, 2025	0.63	0.65	0.63	0.65	0.65	1.56%	35,000
Oct 6, 2025	0.64	0.64	0.61	0.64	0.64	-	58,600
Oct 2, 2025	0.64	0.64	0.63	0.64	0.64	-3.03%	22,400
Oct 1, 2025	0.63	0.66	0.63	0.66	0.66	-0.75%	48,500
Sep 24, 2025	0.67	0.67	0.67	0.67	0.67	-	100
Sep 23, 2025	0.64	0.67	0.64	0.67	0.67	2.31%	79,500
Sep 22, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	2,000
Sep 18, 2025	0.68	0.68	0.63	0.67	0.67	-	21,000
Sep 17, 2025	0.63	0.67	0.63	0.67	0.67	-	7,000
Sep 11, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	1,000
Sep 10, 2025	0.62	0.66	0.60	0.65	0.65	-4.41%	129,900
Sep 2, 2025	0.63	0.68	0.60	0.68	0.68	1.49%	48,000
Aug 28, 2025	0.67	0.67	0.67	0.67	0.67	-2.19%	5,000
Aug 27, 2025	0.69	0.69	0.69	0.69	0.69	5.38%	1,000
Aug 26, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	43,000
Aug 25, 2025	0.67	0.67	0.67	0.67	0.67	-0.74%	16,000
Aug 21, 2025	0.68	0.68	0.68	0.68	0.68	-3.57%	10,000
Aug 15, 2025	0.68	0.70	0.68	0.70	0.70	-	5,000
Aug 14, 2025	0.68	0.70	0.68	0.70	0.70	-	21,000
Aug 12, 2025	0.68	0.70	0.68	0.70	0.70	-	20,000
Aug 8, 2025	0.70	0.70	0.70	0.70	0.70	-	500