Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Varia Berhad (5006.KL)

Compare

0.8000

+0.0550

+(7.38%)

At close: 3:51:56 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.8000	0.8000	0.7950	0.8000	0.8000	4,000
Mar 4, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	100
Mar 3, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 28, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 27, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	400
Feb 26, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 25, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	3,000
Feb 24, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Feb 21, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Feb 20, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Feb 19, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Feb 18, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Feb 17, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	100
Feb 14, 2025	0.8000	0.8000	0.7550	0.7550	0.7550	2,100
Feb 13, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 12, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Feb 10, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	4,000
Feb 7, 2025	0.8100	0.8100	0.8000	0.8100	0.8100	377,500
Feb 6, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	100
Feb 5, 2025	0.7650	0.8000	0.7650	0.8000	0.8000	17,000
Feb 4, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Feb 3, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 31, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 28, 2025	0.7650	0.8050	0.7650	0.8050	0.8050	1,100
Jan 27, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 24, 2025	0.7900	0.8050	0.7900	0.8050	0.8050	38,000
Jan 23, 2025	0.7800	0.7800	0.7500	0.7500	0.7500	1,400
Jan 22, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 21, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 17, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 16, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 15, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 14, 2025	0.7800	0.7800	0.7050	0.7800	0.7800	4,400
Jan 13, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Jan 10, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Jan 9, 2025	0.7900	0.8000	0.7850	0.7850	0.7850	16,100
Jan 8, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 7, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	223,900
Jan 6, 2025	0.8350	0.8500	0.8000	0.8000	0.8000	120,000
Jan 3, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Jan 2, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	400
Dec 31, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	1,000
Dec 30, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	100,000
Dec 27, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 26, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	3,000
Dec 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	218,500
Dec 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	60,000
Dec 16, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	5,200
Dec 13, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 11, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	28,500
Dec 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 9, 2024	0.8100	0.8500	0.8100	0.8500	0.8500	3,100
Dec 6, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 5, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	6,000
Dec 4, 2024	0.8450	0.8500	0.8250	0.8250	0.8250	26,500
Dec 3, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 2, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	15,000
Nov 29, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Nov 28, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	5,000
Nov 27, 2024	0.8200	0.8550	0.8050	0.8550	0.8550	86,000
Nov 26, 2024	0.8050	0.8500	0.8000	0.8500	0.8500	66,900
Nov 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	19,000
Nov 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 18, 2024	0.8200	0.8500	0.8200	0.8500	0.8500	65,000
Nov 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,700
Nov 14, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	20,000
Nov 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 11, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 8, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 7, 2024	0.7800	0.8000	0.7800	0.7900	0.7900	31,200
Nov 6, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 5, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,500
Nov 4, 2024	0.7900	0.7950	0.7900	0.7950	0.7950	40,900
Nov 1, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	63,000
Oct 30, 2024	0.8250	0.8250	0.8100	0.8100	0.8100	33,700
Oct 29, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	10,000
Oct 28, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	3,300
Oct 25, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	15,000
Oct 24, 2024	0.8400	0.8700	0.8400	0.8400	0.8400	22,400
Oct 23, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	76,100
Oct 22, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	15,000
Oct 21, 2024	0.8550	0.8550	0.8500	0.8550	0.8550	50,200
Oct 18, 2024	0.9100	0.9200	0.8400	0.8500	0.8500	714,400
Oct 17, 2024	0.9000	0.9000	0.8800	0.8800	0.8800	235,000
Oct 16, 2024	0.8600	0.8800	0.8600	0.8800	0.8800	21,900
Oct 15, 2024	0.8850	0.8950	0.8850	0.8850	0.8850	200,200
Oct 14, 2024	0.8700	0.8850	0.8700	0.8800	0.8800	78,000
Oct 11, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	20,000
Oct 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
Oct 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 8, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Oct 7, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	20,000
Oct 4, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	9,000
Oct 3, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Oct 2, 2024	0.8200	0.8250	0.8200	0.8250	0.8250	40,500
Oct 1, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Sep 30, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	16,500
Sep 27, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Sep 25, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	20,000
Sep 24, 2024	0.8500	0.8500	0.8200	0.8250	0.8250	65,000
Sep 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	12,800
Sep 20, 2024	0.8700	0.8750	0.8700	0.8700	0.8700	532,000
Sep 19, 2024	0.8500	0.8550	0.8500	0.8500	0.8500	11,500
Sep 18, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	1,500
Sep 17, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	500,000
Sep 13, 2024	0.8550	0.8550	0.8500	0.8550	0.8550	22,300
Sep 12, 2024	0.8850	0.8850	0.8550	0.8550	0.8550	55,000
Sep 11, 2024	0.8850	0.8850	0.8750	0.8750	0.8750	60,000
Sep 10, 2024	0.8600	0.8650	0.8500	0.8650	0.8650	148,400
Sep 9, 2024	0.8700	0.8750	0.8500	0.8500	0.8500	439,500
Sep 6, 2024	0.8500	0.8800	0.8450	0.8500	0.8500	195,400
Sep 5, 2024	0.8750	0.9050	0.8600	0.8700	0.8700	1,030,600
Sep 4, 2024	0.8950	0.9200	0.8800	0.8800	0.8800	450,100
Sep 3, 2024	0.9150	0.9300	0.9000	0.9000	0.9000	368,400
Sep 2, 2024	0.9900	0.9900	0.9000	0.9350	0.9350	1,171,700
Aug 30, 2024	0.9900	1.0000	0.9750	0.9900	0.9900	355,600
Aug 29, 2024	1.0200	1.0200	0.9850	1.0000	1.0000	314,800
Aug 28, 2024	1.0500	1.1000	0.9950	1.0200	1.0200	2,339,500
Aug 27, 2024	1.0000	1.0400	0.9950	1.0400	1.0400	415,500
Aug 26, 2024	1.0200	1.0200	0.9950	0.9950	0.9950	185,900
Aug 23, 2024	1.0300	1.0500	1.0000	1.0100	1.0100	368,600
Aug 22, 2024	1.0100	1.0300	0.9950	1.0000	1.0000	366,300
Aug 21, 2024	1.0100	1.0100	0.9950	1.0100	1.0100	189,600
Aug 20, 2024	1.0200	1.0400	1.0000	1.0000	1.0000	485,100
Aug 19, 2024	1.0300	1.0300	0.9900	1.0200	1.0200	341,600
Aug 16, 2024	1.0500	1.0600	1.0100	1.0300	1.0300	409,800
Aug 15, 2024	1.0600	1.0800	1.0200	1.0400	1.0400	890,300
Aug 14, 2024	0.9300	1.0700	0.9300	1.0600	1.0600	2,018,900
Aug 13, 2024	0.9250	0.9500	0.9250	0.9350	0.9350	88,300
Aug 12, 2024	0.9000	0.9250	0.9000	0.9200	0.9200	100,300
Aug 9, 2024	0.8850	0.9050	0.8850	0.9000	0.9000	58,800
Aug 8, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Aug 7, 2024	0.9000	0.9000	0.8700	0.8750	0.8750	42,000
Aug 6, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	3,000
Aug 5, 2024	0.8500	0.9050	0.8100	0.8800	0.8800	87,400
Aug 2, 2024	0.9050	0.9050	0.8800	0.9050	0.9050	74,100
Aug 1, 2024	0.9150	0.9250	0.9000	0.9250	0.9250	47,200
Jul 31, 2024	0.9300	0.9450	0.9150	0.9150	0.9150	56,100
Jul 30, 2024	0.9200	0.9400	0.9150	0.9300	0.9300	41,900
Jul 29, 2024	0.9750	0.9750	0.9150	0.9300	0.9300	64,100
Jul 26, 2024	0.9800	0.9800	0.9250	0.9500	0.9500	270,700
Jul 25, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	120,900
Jul 24, 2024	1.0500	1.0800	0.9900	1.0100	1.0100	679,000
Jul 23, 2024	0.9500	1.0700	0.9100	1.0200	1.0200	1,179,400
Jul 22, 2024	0.8900	0.9050	0.8900	0.9050	0.9050	73,500
Jul 19, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 18, 2024	0.8850	0.8900	0.8850	0.8900	0.8900	21,300
Jul 17, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 16, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Jul 15, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jul 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	20,700
Jul 10, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	100
Jul 9, 2024	0.9000	0.9000	0.8850	0.8850	0.8850	13,500
Jul 5, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	34,000
Jul 4, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	6,000
Jul 3, 2024	0.8750	0.9550	0.8750	0.9000	0.9000	132,200
Jul 2, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	2,000
Jul 1, 2024	0.8500	0.8850	0.8450	0.8800	0.8800	32,000
Jun 28, 2024	0.8800	0.8850	0.8800	0.8850	0.8850	6,200
Jun 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Jun 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	41,100
Jun 25, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	6,700
Jun 24, 2024	0.8700	0.8800	0.8500	0.8800	0.8800	38,000
Jun 21, 2024	0.8700	0.8750	0.8400	0.8400	0.8400	33,200
Jun 20, 2024	0.8400	0.8750	0.8400	0.8750	0.8750	90,000
Jun 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Jun 18, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,000
Jun 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 13, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jun 12, 2024	0.8400	0.8400	0.8350	0.8400	0.8400	36,000
Jun 11, 2024	0.8500	0.8500	0.8350	0.8400	0.8400	38,300
Jun 10, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Jun 7, 2024	0.8400	0.8450	0.8400	0.8450	0.8450	36,000
Jun 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	15,000
Jun 4, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
May 31, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	10,000
May 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 29, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	17,200
May 28, 2024	0.8450	0.8500	0.8300	0.8500	0.8500	27,400
May 27, 2024	0.8450	0.8450	0.8400	0.8450	0.8450	25,300
May 24, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
May 23, 2024	0.8300	0.8450	0.8300	0.8450	0.8450	21,000
May 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
May 20, 2024	0.8200	0.8250	0.8200	0.8250	0.8250	63,600
May 17, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	30,000
May 16, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 15, 2024	0.8250	0.8250	0.8200	0.8200	0.8200	61,300
May 14, 2024	0.8250	0.8300	0.8250	0.8300	0.8300	1,000
May 13, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
May 10, 2024	0.8250	0.8350	0.8250	0.8350	0.8350	15,000
May 9, 2024	0.8500	0.8500	0.8250	0.8250	0.8250	17,000
May 8, 2024	0.8250	0.8500	0.8250	0.8500	0.8500	33,000
May 7, 2024	0.8350	0.8350	0.8300	0.8300	0.8300	9,000
May 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
May 3, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	29,300
May 2, 2024	0.8350	0.8750	0.8350	0.8750	0.8750	20,000
Apr 30, 2024	0.8350	0.8750	0.8350	0.8400	0.8400	40,000
Apr 29, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	42,000
Apr 26, 2024	0.8300	0.8500	0.8300	0.8300	0.8300	25,000
Apr 25, 2024	0.8250	0.8950	0.8250	0.8900	0.8900	45,000
Apr 24, 2024	0.8200	0.8500	0.8200	0.8250	0.8250	12,800
Apr 23, 2024	0.8900	0.9000	0.8900	0.9000	0.9000	500
Apr 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 17, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 16, 2024	0.8200	0.8500	0.8000	0.8500	0.8500	24,500
Apr 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 8, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	32,000
Apr 5, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 4, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 3, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 2, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 1, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	10,500
Mar 29, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 27, 2024	0.8750	0.8750	0.8700	0.8700	0.8700	27,000
Mar 26, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	5,000
Mar 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 22, 2024	0.8850	0.9200	0.8800	0.9200	0.9200	21,000
Mar 21, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 20, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 14, 2024	0.8500	0.9300	0.8500	0.9300	0.9300	9,000
Mar 13, 2024	0.8850	0.9000	0.8750	0.8800	0.8800	19,400
Mar 12, 2024	0.9100	0.9100	0.8850	0.8850	0.8850	6,500
Mar 11, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	16,000
Mar 8, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	17,000
Mar 7, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 6, 2024	0.9000	0.9200	0.8900	0.9200	0.9200	21,000
Mar 5, 2024	0.8950	0.9000	0.8950	0.8950	0.8950	15,000

0185.KL HSS Engineers Berhad

0.8800

-2.22%

03050.KL Sunmow Holding Berhad

1.2400

0.00%

7163.KL PJBumi Berhad

0.9000

+0.56%

7323.KL Ken Holdings Berhad

0.4850

+6.59%

7055.KL PLB Engineering Berhad

1.0000

0.00%

9571.KL Mitrajaya Holdings Berhad

0.3250

+3.17%

8591.KL Crest Builder Holdings Berhad

0.5700

0.00%

5054.KL TRC Synergy Berhad

0.3200

-1.54%

0307.KL KENERGY

0.7000

+2.94%

9261.KL Gadang Holdings Berhad

0.2800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Varia Berhad (5006.KL)

Related Tickers