VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
2.520
-0.060 (-2.33%)
At close: Jun 18, 2025, 4:00 PM
2.590
+0.070 (2.78%)
Pre-market: Jun 20, 2025, 6:10 AM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.64 | 2.66 | 2.51 | 2.52 | 2.52 | -2.33% | 219,104 |
| Jun 17, 2025 | 2.84 | 2.91 | 2.57 | 2.58 | 2.58 | -10.10% | 334,548 |
| Jun 16, 2025 | 2.81 | 2.92 | 2.80 | 2.87 | 2.87 | -0.69% | 195,012 |
| Jun 13, 2025 | 3.03 | 3.08 | 2.87 | 2.89 | 2.89 | -7.37% | 292,908 |
| Jun 12, 2025 | 3.19 | 3.22 | 3.08 | 3.12 | 3.12 | -0.32% | 232,140 |
| Jun 11, 2025 | 3.16 | 3.20 | 3.04 | 3.13 | 3.13 | 1.62% | 280,335 |
| Jun 10, 2025 | 3.31 | 3.36 | 3.08 | 3.08 | 3.08 | -10.20% | 457,746 |
| Jun 9, 2025 | 3.36 | 3.69 | 3.36 | 3.43 | 3.43 | 2.39% | 570,689 |
| Jun 6, 2025 | 3.21 | 3.52 | 3.18 | 3.35 | 3.35 | 3.40% | 784,622 |
| Jun 5, 2025 | 3.09 | 3.45 | 3.00 | 3.24 | 3.24 | -0.61% | 1,008,473 |
| Jun 4, 2025 | 3.79 | 3.85 | 3.09 | 3.26 | 3.26 | 5.84% | 16,629,206 |
| Jun 3, 2025 | 2.86 | 3.22 | 2.81 | 3.08 | 3.08 | 8.07% | 1,923,087 |
| Jun 2, 2025 | 2.75 | 2.99 | 2.67 | 2.85 | 2.85 | 2.15% | 338,693 |
| May 30, 2025 | 2.95 | 3.10 | 2.78 | 2.79 | 2.79 | -7.00% | 467,762 |
| May 29, 2025 | 3.46 | 3.66 | 2.86 | 3.00 | 3.00 | 5.26% | 20,493,716 |
| May 28, 2025 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -7.77% | 271,613 |
| May 27, 2025 | 2.88 | 3.16 | 2.71 | 3.09 | 3.09 | 6.55% | 412,272 |
| May 23, 2025 | 3.07 | 3.14 | 2.75 | 2.90 | 2.90 | -3.01% | 5,428,919 |
| May 22, 2025 | 3.02 | 3.05 | 2.71 | 2.99 | 2.99 | -1.97% | 1,173,456 |
| May 21, 2025 | 3.21 | 3.29 | 2.98 | 3.05 | 3.05 | -4.69% | 125,857 |
| May 20, 2025 | 3.20 | 3.43 | 3.15 | 3.20 | 3.20 | 0.63% | 93,008 |
| May 19, 2025 | 3.08 | 3.49 | 3.00 | 3.18 | 3.18 | 3.25% | 158,314 |
| May 16, 2025 | 3.64 | 3.65 | 3.07 | 3.08 | 3.08 | -11.75% | 256,880 |
| May 15, 2025 | 4.45 | 4.45 | 3.44 | 3.49 | 3.49 | -16.51% | 527,232 |
| May 14, 2025 | 5.51 | 5.53 | 4.14 | 4.18 | 4.18 | -19.15% | 182,654 |
| May 13, 2025 | 5.50 | 5.98 | 5.02 | 5.17 | 5.17 | 2.99% | 169,658 |
| May 12, 2025 | 6.03 | 6.05 | 5.01 | 5.02 | 5.02 | -13.60% | 79,296 |
| May 9, 2025 | 5.80 | 6.02 | 5.55 | 5.81 | 5.81 | -3.01% | 38,841 |
| May 8, 2025 | 5.36 | 6.00 | 5.20 | 5.99 | 5.99 | 9.51% | 83,986 |
| May 7, 2025 | 5.68 | 5.75 | 5.29 | 5.47 | 5.47 | -3.19% | 43,488 |
| May 6, 2025 | 5.46 | 5.70 | 5.29 | 5.65 | 5.65 | 1.44% | 34,361 |
| May 5, 2025 | 5.61 | 5.68 | 5.08 | 5.57 | 5.57 | -1.07% | 74,471 |
| May 2, 2025 | 4.50 | 5.79 | 4.39 | 5.63 | 5.63 | 25.39% | 182,430 |
| May 1, 2025 | 4.22 | 4.67 | 4.21 | 4.49 | 4.49 | 2.51% | 63,564 |
| Apr 30, 2025 | 4.46 | 4.60 | 4.05 | 4.38 | 4.38 | -4.37% | 306,594 |
| Apr 29, 2025 | 4.60 | 4.82 | 4.51 | 4.58 | 4.58 | -3.38% | 36,870 |
| Apr 28, 2025 | 4.45 | 4.90 | 4.44 | 4.74 | 4.74 | 1.07% | 99,218 |
| Apr 25, 2025 | 4.61 | 5.00 | 4.25 | 4.69 | 4.69 | -0.85% | 209,843 |
| Apr 24, 2025 | 4.07 | 5.00 | 3.99 | 4.73 | 4.73 | 18.25% | 282,339 |
| Apr 23, 2025 | 3.70 | 4.15 | 3.49 | 4.00 | 4.00 | 12.04% | 330,334 |
| Apr 22, 2025 | 2.84 | 3.80 | 2.84 | 3.57 | 3.57 | 25.70% | 970,785 |
| Apr 21, 2025 | 2.94 | 3.12 | 2.80 | 2.84 | 2.84 | -5.33% | 105,783 |
| Apr 17, 2025 | 2.68 | 3.02 | 2.68 | 3.00 | 3.00 | 10.29% | 119,303 |
| Apr 16, 2025 | 2.70 | 2.96 | 2.66 | 2.72 | 2.72 | -1.81% | 216,885 |
| Apr 15, 2025 | 2.52 | 3.28 | 2.50 | 2.77 | 2.77 | 6.95% | 685,145 |
| Apr 14, 2025 | 2.39 | 2.61 | 2.38 | 2.59 | 2.59 | 7.02% | 179,878 |
| Apr 11, 2025 | 2.69 | 2.76 | 2.30 | 2.42 | 2.42 | -8.85% | 295,531 |
| Apr 10, 2025 | 2.98 | 3.11 | 2.61 | 2.66 | 2.66 | -14.08% | 228,739 |
| Apr 9, 2025 | 2.68 | 3.30 | 2.56 | 3.09 | 3.09 | 9.19% | 368,346 |
| Apr 8, 2025 | 3.68 | 4.01 | 2.76 | 2.83 | 2.83 | -23.10% | 214,453 |