Versatile Creative Berhad (KLSE:VERSATL)
Malaysia
· Delayed Price · Currency is MYR 0.8300
+0.0450 (5.73%)
At close: Dec 4, 2025
Versatile Creative Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 5.73% | 100 |
| Dec 3, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.88% | 39,000 |
| Dec 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 12,600 |
| Dec 1, 2025 | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | 2.50% | 36,000 |
| Nov 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 2,800 |
| Nov 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | - | 37,400 |
| Nov 21, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 3.75% | 76,100 |
| Nov 20, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | - | 5,200 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 98,000 |
| Nov 18, 2025 | 0.81 | 0.81 | 0.75 | 0.80 | 0.80 | -1.23% | 25,600 |
| Nov 17, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | 1.25% | 49,700 |
| Nov 14, 2025 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -4.76% | 89,900 |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,500 |
| Nov 12, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | - | 32,300 |
| Nov 11, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 1.20% | 137,800 |
| Nov 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 15,300 |
| Nov 7, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 22,200 |
| Nov 6, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 101,900 |
| Nov 5, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.96% | 63,300 |
| Nov 4, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 1.81% | 26,600 |
| Oct 31, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 4,100 |
| Oct 30, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | - | 6,000 |
| Oct 29, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 53,400 |
| Oct 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | 27,200 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 24,000 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 44,700 |
| Oct 23, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.81% | 45,200 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 100 |
| Oct 21, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 74,800 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.60% | 95,800 |
| Oct 16, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 45,200 |
| Oct 15, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 60,000 |
| Oct 14, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | 1.80% | 109,900 |
| Oct 13, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 116,200 |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 35,100 |
| Oct 9, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 72,600 |
| Oct 8, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 75,200 |
| Oct 7, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -1.16% | 15,800 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.17% | 321,400 |
| Oct 3, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.59% | 416,900 |
| Oct 2, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 247,200 |
| Oct 1, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 104,400 |
| Sep 30, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 20,800 |
| Sep 29, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | - | 250,300 |
| Sep 26, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 102,000 |
| Sep 25, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 223,600 |
| Sep 24, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.75% | 220,800 |
| Sep 23, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 151,200 |
| Sep 22, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 181,800 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 13,000 |