Varia Berhad(MY:5006)
0.790.00 (0.00%)
MY:5006
Varia Berhad historical prices
0.79
At close:0.00 (0.00%)
Varia Berhad (5006) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 0.00% | 7,000 | 0.34 |
| Nov 10, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 100 | 0.00 |
| Nov 09, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.80 | 0.80 | 0.76 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 200 | 0.01 |
| Oct 30, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 105,500 | 4.62 |
| Oct 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +1.27% | 15,000 | 0.66 |
| Oct 23, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +4.64% | 11,000 | 0.48 |
| Oct 22, 2026 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -5.63% | 35,000 | 1.52 |
| Oct 21, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | -1.23% | 27,900 | 1.17 |
| Oct 16, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +1.25% | 11,000 | 0.35 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -1.23% | 3,000 | 0.09 |
| Oct 08, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.00% | 14,000 | 0.35 |
| Oct 05, 2026 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +1.25% | 8,000 | 0.19 |
| Oct 02, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.00% | 35,000 | 0.74 |
| Sep 29, 2026 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 0.00% | 70,800 | 1.48 |
| Sep 28, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 0.00% | 7,000 | 0.15 |
| Sep 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 20,000 | 0.41 |
| Sep 24, 2026 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 1,000 | 0.02 |
| Sep 22, 2026 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | -1.22% | 39,000 | 0.75 |
| Sep 21, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 0.00% | 6,000 | 0.11 |
| Sep 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 5,000 | 0.09 |
| Sep 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.61% | 21,900 | 0.38 |
| Sep 14, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | +2.52% | 40,100 | 0.71 |
| Sep 11, 2026 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | -0.63% | 95,000 | 1.44 |
| Sep 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.03% | 73,000 | 1.11 |
| Sep 09, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -0.60% | 16,000 | 0.24 |
| Sep 08, 2026 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 0.00% | 28,900 | 0.42 |
| Sep 07, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.00% | 2,300 | 0.03 |
| Sep 04, 2026 | 0.83 | 0.83 | 0.79 | 0.83 | 0.83 | +0.61% | 54,000 | 0.79 |
| Sep 03, 2026 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | -2.94% | 132,400 | 1.96 |
