VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
2.190
+0.320 (17.20%)
Nov 21, 2024, 3:04 PM EST - Market open
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.56 | 1.97 | 1.56 | 1.87 | 1.87 | 19.87% | 716,912 |
| Nov 19, 2024 | 1.55 | 1.74 | 1.52 | 1.56 | 1.56 | 1.96% | 336,278 |
| Nov 18, 2024 | 1.64 | 1.64 | 1.49 | 1.53 | 1.53 | -5.56% | 184,283 |
| Nov 15, 2024 | 1.66 | 1.73 | 1.56 | 1.62 | 1.62 | -2.41% | 171,840 |
| Nov 14, 2024 | 1.49 | 1.80 | 1.45 | 1.66 | 1.66 | 8.50% | 384,239 |
| Nov 13, 2024 | 1.67 | 1.67 | 1.38 | 1.53 | 1.53 | -8.93% | 279,138 |
| Nov 12, 2024 | 1.59 | 1.93 | 1.59 | 1.68 | 1.68 | 1.20% | 514,810 |
| Nov 11, 2024 | 2.05 | 2.09 | 1.47 | 1.66 | 1.66 | -19.42% | 766,723 |
| Nov 8, 2024 | 2.26 | 2.31 | 2.05 | 2.06 | 2.06 | -13.08% | 307,260 |
| Nov 7, 2024 | 2.18 | 2.47 | 2.01 | 2.37 | 2.37 | 7.24% | 313,813 |
| Nov 6, 2024 | 2.75 | 2.84 | 2.04 | 2.21 | 2.21 | -22.46% | 632,636 |
| Nov 5, 2024 | 2.70 | 3.22 | 2.70 | 2.85 | 2.85 | -2.10% | 514,489 |
| Nov 4, 2024 | 2.86 | 3.09 | 2.66 | 2.91 | 2.91 | -1.79% | 284,675 |
| Nov 1, 2024 | 3.43 | 3.43 | 2.70 | 2.96 | 2.97 | -24.85% | 542,148 |
| Oct 31, 2024 | 4.24 | 4.26 | 3.87 | 3.94 | 3.95 | -7.37% | 384,001 |
| Oct 30, 2024 | 4.23 | 4.41 | 4.07 | 4.26 | 4.26 | -7.96% | 433,814 |
| Oct 29, 2024 | 5.55 | 6.69 | 4.11 | 4.63 | 4.63 | 23.26% | 6,476,670 |
| Oct 28, 2024 | 3.92 | 4.08 | 3.59 | 3.75 | 3.75 | -7.95% | 240,344 |
| Oct 25, 2024 | 4.02 | 4.34 | 3.68 | 4.08 | 4.08 | -1.64% | 423,714 |
| Oct 24, 2024 | 5.05 | 5.05 | 4.11 | 4.15 | 4.15 | -13.77% | 323,940 |
| Oct 23, 2024 | 5.05 | 5.09 | 4.52 | 4.81 | 4.81 | -4.47% | 190,268 |
| Oct 22, 2024 | 4.17 | 5.14 | 4.17 | 5.03 | 5.03 | 6.97% | 595,564 |
| Oct 21, 2024 | 4.17 | 4.80 | 4.17 | 4.70 | 4.70 | 7.03% | 332,726 |
| Oct 18, 2024 | 4.02 | 5.13 | 4.02 | 4.40 | 4.40 | 5.52% | 382,850 |
| Oct 17, 2024 | 4.41 | 4.41 | 4.07 | 4.17 | 4.17 | -2.41% | 162,376 |
| Oct 16, 2024 | 4.41 | 4.41 | 4.00 | 4.27 | 4.27 | 1.28% | 159,588 |
| Oct 15, 2024 | 5.05 | 5.13 | 4.00 | 4.21 | 4.21 | -16.50% | 342,914 |
| Oct 14, 2024 | 6.66 | 6.86 | 4.95 | 5.05 | 5.05 | -24.26% | 295,077 |
| Oct 11, 2024 | 6.72 | 6.81 | 6.47 | 6.66 | 6.66 | -2.50% | 37,283 |
| Oct 10, 2024 | 6.91 | 6.99 | 6.37 | 6.84 | 6.84 | 2.49% | 39,538 |
| Oct 9, 2024 | 6.57 | 7.08 | 6.27 | 6.67 | 6.67 | 6.33% | 142,608 |
| Oct 8, 2024 | 6.66 | 6.66 | 5.89 | 6.27 | 6.27 | -5.88% | 38,636 |
| Oct 7, 2024 | 6.38 | 6.73 | 6.38 | 6.66 | 6.66 | 1.65% | 44,496 |
| Oct 4, 2024 | 6.76 | 6.86 | 6.45 | 6.56 | 6.56 | -2.12% | 41,559 |
| Oct 3, 2024 | 6.45 | 7.20 | 6.42 | 6.70 | 6.70 | 3.80% | 80,417 |
| Oct 2, 2024 | 7.20 | 7.31 | 6.37 | 6.45 | 6.45 | -19.10% | 179,522 |
| Oct 1, 2024 | 7.64 | 8.18 | 7.43 | 7.98 | 7.98 | 5.71% | 222,074 |
| Sep 30, 2024 | 7.79 | 7.96 | 7.39 | 7.55 | 7.55 | -2.53% | 62,499 |
| Sep 27, 2024 | 7.93 | 8.82 | 7.40 | 7.74 | 7.74 | -0.50% | 236,684 |
| Sep 26, 2024 | 7.00 | 8.06 | 6.86 | 7.78 | 7.78 | 14.07% | 130,767 |
| Sep 25, 2024 | 6.41 | 6.86 | 6.37 | 6.82 | 6.82 | -1.42% | 52,283 |
| Sep 24, 2024 | 6.86 | 7.25 | 6.61 | 6.92 | 6.92 | -3.01% | 130,057 |
| Sep 23, 2024 | 6.99 | 7.25 | 6.65 | 7.13 | 7.13 | 2.15% | 78,365 |
| Sep 20, 2024 | 7.34 | 8.33 | 6.65 | 6.98 | 6.98 | -4.34% | 203,592 |
| Sep 19, 2024 | 6.32 | 7.40 | 6.17 | 7.30 | 7.30 | 19.10% | 301,828 |
| Sep 18, 2024 | 6.02 | 6.57 | 5.84 | 6.13 | 6.13 | 0.97% | 124,321 |
| Sep 17, 2024 | 6.37 | 6.38 | 5.97 | 6.07 | 6.07 | -0.41% | 76,404 |
| Sep 16, 2024 | 6.45 | 6.49 | 6.01 | 6.10 | 6.10 | -6.39% | 86,324 |
| Sep 13, 2024 | 6.86 | 6.86 | 6.27 | 6.51 | 6.51 | 3.18% | 115,030 |
| Sep 12, 2024 | 6.39 | 6.90 | 6.27 | 6.31 | 6.31 | -4.52% | 58,534 |
| Sep 11, 2024 | 6.08 | 6.97 | 6.00 | 6.61 | 6.61 | 10.13% | 104,602 |
| Sep 10, 2024 | 6.76 | 6.95 | 5.56 | 6.00 | 6.00 | -12.70% | 230,118 |
| Sep 9, 2024 | 6.86 | 7.00 | 6.54 | 6.88 | 6.88 | 2.57% | 61,011 |
| Sep 6, 2024 | 6.97 | 6.98 | 6.49 | 6.70 | 6.70 | -4.20% | 52,876 |
| Sep 5, 2024 | 6.67 | 7.47 | 6.67 | 7.00 | 7.00 | -1.85% | 65,173 |
| Sep 4, 2024 | 6.76 | 7.28 | 6.42 | 7.13 | 7.13 | 2.16% | 112,628 |
| Sep 3, 2024 | 8.64 | 8.77 | 6.71 | 6.98 | 6.98 | -13.53% | 653,888 |
| Aug 30, 2024 | 8.23 | 8.70 | 7.99 | 8.07 | 8.07 | 0.98% | 56,922 |
| Aug 29, 2024 | 8.68 | 8.97 | 7.75 | 7.99 | 7.99 | -7.38% | 84,641 |
| Aug 28, 2024 | 9.41 | 9.51 | 8.44 | 8.63 | 8.63 | -5.78% | 116,735 |
| Aug 27, 2024 | 12.25 | 12.45 | 8.78 | 9.16 | 9.16 | -20.06% | 401,618 |
| Aug 26, 2024 | 10.78 | 11.76 | 10.39 | 11.46 | 11.46 | 5.17% | 29,860 |
| Aug 23, 2024 | 10.51 | 11.23 | 9.71 | 10.89 | 10.89 | 8.13% | 74,901 |
| Aug 22, 2024 | 10.32 | 10.54 | 9.57 | 10.07 | 10.07 | -0.63% | 63,601 |
| Aug 21, 2024 | 9.95 | 10.49 | 9.65 | 10.14 | 10.14 | 5.56% | 29,393 |
| Aug 20, 2024 | 11.03 | 11.04 | 9.08 | 9.60 | 9.60 | -6.17% | 61,587 |
| Aug 19, 2024 | 12.25 | 13.23 | 10.07 | 10.24 | 10.24 | -5.26% | 156,938 |
| Aug 16, 2024 | 11.07 | 11.64 | 9.75 | 10.80 | 10.81 | -2.87% | 42,941 |
| Aug 15, 2024 | 8.92 | 12.64 | 8.92 | 11.12 | 11.12 | 26.25% | 122,551 |
| Aug 14, 2024 | 9.80 | 9.80 | 8.43 | 8.81 | 8.81 | -4.42% | 33,736 |
| Aug 13, 2024 | 10.29 | 10.49 | 8.91 | 9.22 | 9.22 | -8.01% | 42,620 |
| Aug 12, 2024 | 10.78 | 11.42 | 9.95 | 10.02 | 10.02 | -5.63% | 35,804 |
| Aug 9, 2024 | 11.27 | 11.90 | 9.87 | 10.62 | 10.62 | -8.87% | 34,482 |
| Aug 8, 2024 | 13.82 | 13.96 | 11.05 | 11.65 | 11.65 | -14.29% | 17,365 |
| Aug 7, 2024 | 14.01 | 14.75 | 13.26 | 13.60 | 13.60 | -3.86% | 8,883 |
| Aug 6, 2024 | 14.27 | 14.70 | 13.48 | 14.14 | 14.14 | 3.07% | 2,411 |
| Aug 5, 2024 | 12.74 | 14.21 | 12.31 | 13.72 | 13.72 | -1.30% | 9,521 |
| Aug 2, 2024 | 14.46 | 14.55 | 12.86 | 13.90 | 13.90 | -2.14% | 8,090 |
| Aug 1, 2024 | 15.36 | 15.68 | 13.72 | 14.21 | 14.21 | -5.29% | 13,360 |
| Jul 31, 2024 | 15.19 | 15.71 | 14.37 | 15.00 | 15.00 | -4.04% | 17,547 |
| Jul 30, 2024 | 16.66 | 16.91 | 14.96 | 15.63 | 15.63 | -3.01% | 30,008 |
| Jul 29, 2024 | 17.10 | 17.15 | 15.44 | 16.12 | 16.12 | -4.08% | 20,709 |
| Jul 26, 2024 | 24.01 | 24.01 | 14.72 | 16.80 | 16.80 | -26.10% | 124,501 |
| Jul 25, 2024 | 20.71 | 25.96 | 20.48 | 22.74 | 22.74 | 10.85% | 31,842 |
| Jul 24, 2024 | 21.77 | 21.77 | 20.09 | 20.51 | 20.51 | -3.93% | 10,324 |
| Jul 23, 2024 | 23.52 | 23.52 | 20.46 | 21.35 | 21.35 | -8.20% | 19,236 |
| Jul 22, 2024 | 24.18 | 24.45 | 22.54 | 23.26 | 23.26 | -4.89% | 4,174 |
| Jul 19, 2024 | 24.60 | 24.99 | 23.59 | 24.45 | 24.45 | - | 3,232 |
| Jul 18, 2024 | 25.38 | 25.38 | 23.57 | 24.45 | 24.45 | -2.92% | 7,848 |
| Jul 17, 2024 | 25.16 | 25.97 | 24.56 | 25.19 | 25.19 | 0.18% | 3,653 |
| Jul 16, 2024 | 25.48 | 25.73 | 24.56 | 25.14 | 25.14 | -2.12% | 3,913 |
| Jul 15, 2024 | 27.88 | 27.93 | 25.04 | 25.69 | 25.69 | -7.95% | 5,886 |
| Jul 12, 2024 | 25.75 | 27.93 | 25.19 | 27.91 | 27.91 | 7.45% | 5,748 |
| Jul 11, 2024 | 25.33 | 26.41 | 25.10 | 25.97 | 25.97 | 2.63% | 2,549 |
| Jul 10, 2024 | 25.64 | 25.93 | 24.57 | 25.30 | 25.30 | -2.42% | 2,743 |
| Jul 9, 2024 | 26.73 | 26.95 | 24.50 | 25.93 | 25.93 | -2.90% | 8,536 |
| Jul 8, 2024 | 27.55 | 27.68 | 25.73 | 26.71 | 26.71 | -3.47% | 5,181 |
| Jul 5, 2024 | 28.59 | 28.62 | 26.98 | 27.67 | 27.67 | -3.24% | 4,949 |
| Jul 3, 2024 | 29.29 | 29.40 | 28.47 | 28.59 | 28.59 | -5.14% | 2,897 |
| Jul 2, 2024 | 29.94 | 30.38 | 28.70 | 30.14 | 30.14 | 4.25% | 23,032 |