Bursa Malaysia · 4995 · stock

Versatile Creative Berhad (4995) stock price history

Every Bursa Malaysia trading session of Versatile Creative Berhad from Dec 18, 2003 to Sep 28, 2026: 5,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4995 data, free keyYear by year table

4995 adjusted close, 2003 to 2026

4995Versatile Creative Berhad
MYR 0.7900-4.8% over one year
20052010201520202025
MYR 1.68
All time high, 2016
MYR 1.05
52 week high, MYR 0.7500 low
5,647
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

4995 key facts

  • Versatile Creative Berhad (4995) closed at MYR 0.7900 on Sep 28, 2026 on Bursa Malaysia.
  • 4995's all time high close is MYR 1.68, set on May 26, 2016; its all time low close is MYR 0.1000 on May 19, 2010.
  • 4995's 52 week range is MYR 0.7500 to MYR 1.05.
  • 4995 returned -4.8% over the year to Sep 28, 2026 and +46.3% over five years.
  • Over ten years 4995 returned -34%, -4.0% a year compounded.
  • 4995's deepest drawdown was -89.4% from Jul 12, 2006 to May 19, 2010.
  • DataCedar holds 5,647 daily sessions of 4995 history from Dec 18, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4995 price chart, 2003 to 2026

4995 adjusted close, Dec 18, 2003 to Sep 28, 2026MYR 0.1100MYR 0.2680MYR 0.6527MYR 1.5920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4995 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.2%
3 months-13.2%
6 months-7.1%
Year to date-3.1%
1 year-4.8%
3 years+28.5%
5 years+46.3%
10 years-33.6%
Since Dec 18, 2003-9.2%
Compound annual growth, 22.8 years-0.4%

4995 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.68 on May 26, 2016
All time low close
MYR 0.1000 on May 19, 2010
52 week high
MYR 1.05 on Jan 12, 2026
52 week low
MYR 0.7500 on Nov 18, 2025
Deepest drawdown
-89.4% from Jul 12, 2006 to May 19, 2010, recovered Nov 28, 2014
Best single session
+107.1% on Nov 17, 2008
Worst single session
-50.0% on Dec 9, 2008
Volatility, 1 year annualised
30.5%
Sessions closing higher, 1 year
27%
Best calendar year
2011, +254%
Worst calendar year
2004, -58%

4995 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 18, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.8350MYR 1.05MYR 0.7500MYR 0.7900-7.1%8.9M185
2025MYR 0.6900MYR 0.8800MYR 0.6500MYR 0.8500+21.4%17.7M244
2024MYR 0.5950MYR 0.7500MYR 0.5800MYR 0.7000+13.8%28M247
2023MYR 0.6400MYR 0.6700MYR 0.5050MYR 0.6150-4.7%43.1M244
2022MYR 0.6850MYR 0.7100MYR 0.4250MYR 0.6450-4.4%201M243
2021MYR 0.7550MYR 0.7650MYR 0.4900MYR 0.6750-10.6%87.1M245
2020MYR 0.2600MYR 0.9000MYR 0.1800MYR 0.7550+202.0%165.7M247
2019MYR 0.4300MYR 0.4850MYR 0.2400MYR 0.2500-41.9%19.2M246
2018MYR 0.6650MYR 0.7500MYR 0.3550MYR 0.4300-33.8%166.2M243
2017MYR 1.34MYR 1.68MYR 0.6400MYR 0.6500-51.5%409.7M253
2016MYR 0.6800MYR 1.70MYR 0.6100MYR 1.34+82.3%168.2M250
2015MYR 0.7100MYR 0.8650MYR 0.6400MYR 0.7350-16.5%7.2M246
2014MYR 0.4350MYR 0.9450MYR 0.4000MYR 0.8800+102.3%4.5M247
2013MYR 0.2300MYR 0.5000MYR 0.1900MYR 0.4350+89.1%134.7M246
2012MYR 0.4250MYR 0.5800MYR 0.2100MYR 0.2300-45.9%480.5M245
2011MYR 0.1150MYR 0.4950MYR 0.1000MYR 0.4250+254.2%420.3M244
2010MYR 0.1300MYR 0.2400MYR 0.1000MYR 0.1200-22.6%4.3M249
2009MYR 0.2300MYR 0.3000MYR 0.1150MYR 0.1550+24.0%20.3M248
2008MYR 0.2250MYR 0.4900MYR 0.1050MYR 0.1250-46.8%1.9M248
2007MYR 0.3300MYR 0.4100MYR 0.2000MYR 0.2350-29.9%39.9M249
2006MYR 0.3000MYR 0.9850MYR 0.2800MYR 0.3350+11.7%373.2M259
2005MYR 0.3500MYR 0.4800MYR 0.2400MYR 0.3000-15.5%64M247
2004MYR 0.8450MYR 0.8650MYR 0.2550MYR 0.3550-58.0%81.7M262
2003MYR 1.18MYR 1.18MYR 0.6300MYR 0.8450n/a29.1M10

4995 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7900-9.2%
August 2026MYR 0.8700-2.2%
July 2026MYR 0.8900-1.1%
June 2026MYR 0.90000.0%
May 2026MYR 0.9000-1.6%
April 2026MYR 0.9150+8.9%
March 2026MYR 0.8400-13.4%
February 2026MYR 0.9700+1.0%
January 2026MYR 0.9600+12.9%
December 2025MYR 0.8500+6.3%
November 2025MYR 0.8000-3.6%
October 2025MYR 0.8300+1.2%

About the 4995 data

Daily bars. 5,647 sessions from Dec 18, 2003 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4995/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 4731 Scientex Berhad
  • 4758 Ancom Nylex Berhad
  • 4847 Epicon Berhad
  • 4863 Telekom Malaysia Berhad
  • 5000 Hume Cement Industries Berhad
  • 5001 Mieco Berhad
  • 5005 Unisem (M) Berhad
  • 5006 Varia Berhad

Common questions

4995 share price history

Start with any symbol.

Start free