VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.190
-0.320 (-21.19%)
At close: Nov 14, 2025, 4:00 PM EST
1.220
+0.030 (2.52%)
After-hours: Nov 14, 2025, 7:56 PM EST
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.27 | 1.51 | 1.15 | 1.19 | 1.19 | -21.19% | 3,086,419 |
| Nov 13, 2025 | 1.39 | 1.57 | 1.38 | 1.51 | 1.51 | -10.65% | 2,283,820 |
| Nov 12, 2025 | 1.65 | 1.75 | 1.46 | 1.69 | 1.69 | 30.00% | 24,545,152 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.29 | 1.30 | 1.30 | -26.55% | 32,251,564 |
| Nov 10, 2025 | 1.34 | 2.18 | 1.26 | 1.77 | 1.77 | 71.84% | 25,120,521 |
| Nov 7, 2025 | 1.05 | 1.10 | 0.91 | 1.03 | 1.03 | -5.50% | 1,010,976 |
| Nov 6, 2025 | 1.15 | 1.17 | 1.04 | 1.09 | 1.09 | -4.39% | 732,346 |
| Nov 5, 2025 | 1.16 | 1.31 | 1.11 | 1.14 | 1.14 | -1.72% | 951,334 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.14 | 1.16 | 1.16 | -12.78% | 916,403 |
| Nov 3, 2025 | 1.40 | 1.44 | 1.30 | 1.33 | 1.33 | -4.32% | 1,107,650 |
| Oct 31, 2025 | 1.59 | 1.79 | 1.34 | 1.39 | 1.39 | -25.27% | 3,798,477 |
| Oct 30, 2025 | 3.55 | 3.55 | 1.84 | 1.86 | 1.86 | 3.33% | 60,419,274 |
| Oct 29, 2025 | 1.95 | 2.09 | 1.73 | 1.80 | 1.80 | -10.00% | 11,436,759 |
| Oct 28, 2025 | 2.22 | 2.22 | 1.96 | 2.00 | 2.00 | -9.91% | 294,093 |
| Oct 27, 2025 | 2.47 | 2.47 | 2.17 | 2.22 | 2.22 | -7.50% | 326,507 |
| Oct 24, 2025 | 2.45 | 2.75 | 2.40 | 2.40 | 2.40 | -8.05% | 481,087 |
| Oct 23, 2025 | 2.50 | 3.49 | 2.17 | 2.61 | 2.61 | 11.54% | 6,373,938 |
| Oct 22, 2025 | 2.63 | 2.63 | 2.21 | 2.34 | 2.34 | -9.30% | 285,980 |
| Oct 21, 2025 | 2.82 | 2.82 | 2.52 | 2.58 | 2.58 | -8.51% | 243,705 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.60 | 2.82 | 2.82 | -3.09% | 200,579 |
| Oct 17, 2025 | 3.31 | 3.38 | 2.88 | 2.91 | 2.91 | -13.39% | 199,102 |
| Oct 16, 2025 | 3.39 | 3.47 | 3.16 | 3.36 | 3.36 | 3.38% | 130,794 |
| Oct 15, 2025 | 3.71 | 3.79 | 3.21 | 3.25 | 3.25 | -13.33% | 235,843 |
| Oct 14, 2025 | 3.33 | 4.08 | 3.10 | 3.75 | 3.75 | 9.01% | 485,620 |
| Oct 13, 2025 | 4.46 | 4.60 | 3.38 | 3.44 | 3.44 | -9.47% | 6,551,679 |
| Oct 10, 2025 | 4.47 | 4.47 | 3.73 | 3.80 | 3.80 | -15.93% | 234,202 |
| Oct 9, 2025 | 5.41 | 5.41 | 4.19 | 4.52 | 4.52 | -18.12% | 310,087 |
| Oct 8, 2025 | 6.24 | 6.24 | 5.29 | 5.52 | 5.52 | -11.82% | 170,853 |
| Oct 7, 2025 | 6.28 | 6.60 | 6.08 | 6.26 | 6.26 | -0.32% | 168,495 |
| Oct 6, 2025 | 6.87 | 7.22 | 6.28 | 6.28 | 6.28 | -1.41% | 543,202 |
| Oct 3, 2025 | 6.33 | 6.69 | 6.25 | 6.37 | 6.37 | -0.93% | 163,145 |
| Oct 2, 2025 | 6.20 | 6.50 | 6.20 | 6.43 | 6.43 | 3.04% | 140,106 |
| Oct 1, 2025 | 6.15 | 6.70 | 6.01 | 6.24 | 6.24 | -1.42% | 2,823,286 |
| Sep 30, 2025 | 6.96 | 7.03 | 6.22 | 6.33 | 6.33 | -9.70% | 95,586 |
| Sep 29, 2025 | 7.68 | 7.94 | 7.00 | 7.01 | 7.01 | -7.70% | 97,634 |
| Sep 26, 2025 | 7.44 | 8.22 | 7.44 | 7.60 | 7.60 | 2.91% | 105,803 |
| Sep 25, 2025 | 7.87 | 7.90 | 7.25 | 7.38 | 7.38 | -8.32% | 115,025 |
| Sep 24, 2025 | 8.38 | 9.18 | 8.00 | 8.05 | 8.05 | -6.40% | 116,908 |
| Sep 23, 2025 | 9.56 | 9.56 | 8.60 | 8.60 | 8.60 | -10.60% | 140,831 |
| Sep 22, 2025 | 9.89 | 10.70 | 9.60 | 9.62 | 9.62 | -5.87% | 143,722 |
| Sep 19, 2025 | 9.86 | 10.43 | 9.60 | 10.22 | 10.22 | 2.20% | 146,288 |
| Sep 18, 2025 | 10.93 | 11.29 | 9.71 | 10.00 | 10.00 | -14.89% | 197,693 |
| Sep 17, 2025 | 10.21 | 15.45 | 9.50 | 11.75 | 11.75 | 17.50% | 751,430 |
| Sep 16, 2025 | 11.36 | 12.66 | 9.86 | 10.00 | 10.00 | -14.53% | 187,960 |
| Sep 15, 2025 | 12.66 | 12.86 | 11.53 | 11.70 | 11.70 | -12.38% | 121,049 |
| Sep 12, 2025 | 22.50 | 22.97 | 12.69 | 13.35 | 13.35 | -42.79% | 409,003 |
| Sep 11, 2025 | 23.96 | 24.18 | 23.03 | 23.34 | 23.34 | -2.75% | 33,007 |
| Sep 10, 2025 | 23.76 | 25.45 | 23.10 | 24.00 | 24.00 | 3.39% | 68,885 |
| Sep 9, 2025 | 23.88 | 24.30 | 22.20 | 23.21 | 23.21 | 3.17% | 473,176 |
| Sep 8, 2025 | 21.60 | 22.71 | 20.70 | 22.50 | 22.50 | 3.71% | 57,682 |