VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
2.910
-0.450 (-13.39%)
At close: Oct 17, 2025, 4:00 PM EDT
3.080
+0.170 (5.84%)
After-hours: Oct 17, 2025, 7:59 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.31 | 3.38 | 2.88 | 2.91 | 2.91 | -13.39% | 196,156 |
| 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 |
| Sep 5, 2025 | 21.97 | 22.95 | 21.00 | 21.70 | 21.70 | -1.40% | 38,911 |
| Sep 4, 2025 | 22.59 | 22.82 | 21.75 | 22.01 | 22.01 | -3.59% | 51,925 |
| Sep 3, 2025 | 22.30 | 23.66 | 22.30 | 22.82 | 22.82 | 2.38% | 29,695 |
| Sep 2, 2025 | 23.11 | 23.38 | 22.20 | 22.29 | 22.29 | -4.73% | 43,995 |
| Aug 29, 2025 | 22.75 | 24.59 | 22.69 | 23.40 | 23.40 | 1.97% | 60,374 |
| Aug 28, 2025 | 24.74 | 24.87 | 22.28 | 22.95 | 22.95 | -8.34% | 94,183 |
| Aug 27, 2025 | 24.60 | 25.67 | 23.71 | 25.04 | 25.04 | -11.74% | 143,645 |
| Aug 26, 2025 | 22.50 | 31.50 | 19.72 | 28.37 | 28.37 | 25.68% | 724,550 |
| Aug 25, 2025 | 22.80 | 23.87 | 22.50 | 22.57 | 22.57 | -3.76% | 60,461 |
| Aug 22, 2025 | 22.81 | 23.71 | 21.90 | 23.45 | 23.45 | 0.80% | 100,412 |
| Aug 21, 2025 | 24.00 | 25.44 | 23.10 | 23.27 | 23.27 | -5.44% | 105,138 |
| Aug 20, 2025 | 24.75 | 26.66 | 23.41 | 24.60 | 24.60 | -16.73% | 191,401 |
| Aug 19, 2025 | 32.70 | 35.40 | 27.75 | 29.55 | 29.55 | 15.87% | 3,009,671 |
| Aug 18, 2025 | 24.60 | 26.45 | 23.40 | 25.50 | 25.50 | 5.54% | 52,641 |
| Aug 15, 2025 | 26.47 | 27.57 | 23.87 | 24.16 | 24.16 | -5.12% | 95,788 |
| Aug 14, 2025 | 23.10 | 25.95 | 22.50 | 25.47 | 25.47 | -2.27% | 76,517 |
| Aug 13, 2025 | 27.15 | 27.51 | 25.80 | 26.06 | 26.06 | -3.06% | 41,716 |
| Aug 12, 2025 | 26.19 | 27.90 | 25.80 | 26.88 | 26.88 | 3.46% | 43,938 |
| Aug 11, 2025 | 27.44 | 27.44 | 25.50 | 25.98 | 25.98 | -4.84% | 61,462 |
| Aug 8, 2025 | 26.66 | 28.98 | 26.46 | 27.30 | 27.30 | 3.39% | 66,614 |