VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
0.7800
+0.0151 (1.97%)
At close: Aug 29, 2025, 4:00 PM
0.7900
+0.0100 (1.28%)
After-hours: Aug 29, 2025, 7:59 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | 0.78 | 1.97% | 1,749,802 |
| Aug 28, 2025 | 0.82 | 0.83 | 0.74 | 0.76 | 0.76 | -8.34% | 2,825,495 |
| Aug 27, 2025 | 0.82 | 0.86 | 0.79 | 0.83 | 0.83 | -11.74% | 4,309,370 |
| Aug 26, 2025 | 0.75 | 1.05 | 0.66 | 0.95 | 0.95 | 25.68% | 21,736,524 |
| Aug 25, 2025 | 0.76 | 0.80 | 0.75 | 0.75 | 0.75 | -3.76% | 1,813,839 |
| Aug 22, 2025 | 0.76 | 0.79 | 0.73 | 0.78 | 0.78 | 0.80% | 3,012,381 |
| Aug 21, 2025 | 0.80 | 0.85 | 0.77 | 0.78 | 0.78 | -5.44% | 3,154,164 |
| Aug 20, 2025 | 0.83 | 0.89 | 0.78 | 0.82 | 0.82 | -16.73% | 5,742,031 |
| Aug 19, 2025 | 1.09 | 1.18 | 0.93 | 0.98 | 0.98 | 15.87% | 90,290,151 |
| Aug 18, 2025 | 0.82 | 0.88 | 0.78 | 0.85 | 0.85 | 5.54% | 1,579,244 |
| Aug 15, 2025 | 0.88 | 0.92 | 0.80 | 0.81 | 0.81 | -5.12% | 2,873,660 |
| Aug 14, 2025 | 0.77 | 0.87 | 0.75 | 0.85 | 0.85 | -2.27% | 2,295,532 |
| Aug 13, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | -3.06% | 1,251,487 |
| Aug 12, 2025 | 0.87 | 0.93 | 0.86 | 0.90 | 0.90 | 3.46% | 1,318,169 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.84% | 1,843,878 |
| Aug 8, 2025 | 0.89 | 0.97 | 0.88 | 0.91 | 0.91 | 3.39% | 1,998,449 |
| Aug 7, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.06% | 2,231,754 |
| Aug 6, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.77% | 1,176,750 |
| Aug 5, 2025 | 1.00 | 1.03 | 0.94 | 0.95 | 0.95 | -5.55% | 2,200,019 |
| Aug 4, 2025 | 0.97 | 1.05 | 0.95 | 1.01 | 1.01 | 8.72% | 4,079,722 |
| Aug 1, 2025 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -1.17% | 3,436,133 |
| Jul 31, 2025 | 1.01 | 1.01 | 0.91 | 0.94 | 0.94 | -6.00% | 2,563,429 |
| Jul 30, 2025 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | 1.00% | 2,728,855 |
| Jul 29, 2025 | 1.08 | 1.25 | 0.99 | 0.99 | 0.99 | 1.03% | 8,270,777 |
| Jul 28, 2025 | 1.11 | 1.13 | 0.98 | 0.98 | 0.98 | -20.33% | 6,648,217 |
| Jul 25, 2025 | 0.91 | 1.28 | 0.91 | 1.23 | 1.23 | 36.17% | 20,679,273 |
| Jul 24, 2025 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -3.71% | 1,278,173 |
| Jul 23, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -2.77% | 1,609,565 |
| Jul 22, 2025 | 0.96 | 1.07 | 0.93 | 0.96 | 0.96 | 6.45% | 3,744,084 |
| Jul 21, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -5.75% | 4,250,618 |
| Jul 18, 2025 | 0.91 | 1.24 | 0.91 | 0.96 | 0.96 | 7.44% | 10,548,372 |
| Jul 17, 2025 | 0.98 | 1.01 | 0.88 | 0.90 | 0.90 | -17.13% | 4,035,719 |
| Jul 16, 2025 | 1.34 | 1.35 | 1.03 | 1.08 | 1.08 | 3.85% | 63,154,922 |
| Jul 15, 2025 | 1.16 | 1.22 | 1.04 | 1.04 | 1.04 | -9.57% | 2,408,607 |
| Jul 14, 2025 | 1.29 | 1.29 | 1.13 | 1.15 | 1.15 | -8.73% | 684,031 |
| Jul 11, 2025 | 1.27 | 1.32 | 1.20 | 1.26 | 1.26 | -2.33% | 858,715 |
| Jul 10, 2025 | 1.41 | 1.45 | 1.28 | 1.29 | 1.29 | -7.86% | 1,048,164 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 1,147,878 |
| Jul 8, 2025 | 1.65 | 1.68 | 1.50 | 1.53 | 1.53 | - | 1,458,920 |
| Jul 7, 2025 | 1.73 | 1.73 | 1.49 | 1.53 | 1.53 | -11.56% | 1,150,951 |
| Jul 3, 2025 | 1.81 | 1.81 | 1.69 | 1.73 | 1.73 | -5.98% | 793,749 |
| Jul 2, 2025 | 1.99 | 2.00 | 1.67 | 1.84 | 1.84 | -22.36% | 16,918,825 |
| Jul 1, 2025 | 2.17 | 2.45 | 2.15 | 2.37 | 2.37 | 10.23% | 295,055 |
| Jun 30, 2025 | 2.08 | 2.18 | 2.05 | 2.15 | 2.15 | 3.37% | 115,989 |
| Jun 27, 2025 | 2.20 | 2.24 | 2.05 | 2.08 | 2.08 | -7.14% | 432,869 |
| Jun 26, 2025 | 2.32 | 2.34 | 2.15 | 2.24 | 2.24 | -3.86% | 401,529 |
| Jun 25, 2025 | 2.45 | 2.59 | 2.28 | 2.33 | 2.33 | -3.72% | 775,965 |
| Jun 24, 2025 | 2.70 | 2.82 | 2.42 | 2.42 | 2.42 | -13.26% | 463,683 |
| Jun 23, 2025 | 2.21 | 3.03 | 2.19 | 2.79 | 2.79 | 26.82% | 1,217,979 |
| Jun 20, 2025 | 2.51 | 2.54 | 2.19 | 2.20 | 2.20 | -12.70% | 518,455 |