VCI Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.95	2.02	1.82	1.95	-	-0.76%	290,918
Mar 12, 2026	2.20	2.26	1.92	1.97	1.97	-16.03%	742,220
Mar 11, 2026	2.96	3.00	2.17	2.34	2.34	-22.00%	4,202,443
Mar 10, 2026	3.35	3.48	2.88	3.00	3.00	-8.26%	328,962
Mar 9, 2026	3.61	3.66	3.22	3.27	3.27	-15.06%	323,247
Mar 6, 2026	4.67	4.67	3.62	3.85	3.85	-24.66%	676,176
Mar 5, 2026	5.19	5.50	4.99	5.11	5.11	-27.00%	783,900
Mar 4, 2026	21.80	23.40	6.68	7.00	7.00	-12.83%	25,647,579
Mar 3, 2026	8.40	8.79	7.85	8.03	8.03	-8.75%	29,357
Mar 2, 2026	8.92	9.50	8.12	8.80	8.80	-3.72%	28,072
Feb 27, 2026	10.72	11.17	8.03	9.14	9.14	-23.06%	82,434
Feb 26, 2026	13.44	13.84	11.40	11.88	11.88	-14.88%	35,774
Feb 25, 2026	17.89	19.64	13.70	13.96	13.96	-20.37%	47,803
Feb 24, 2026	17.40	18.73	17.11	17.53	17.53	0.45%	11,310
Feb 23, 2026	19.20	19.20	16.80	17.45	17.45	-8.84%	11,605
Feb 20, 2026	20.40	20.40	19.03	19.14	19.14	-7.54%	16,243
Feb 19, 2026	19.84	20.70	18.98	20.70	20.70	4.36%	9,423
Feb 18, 2026	19.56	21.25	19.54	19.84	19.84	0.79%	14,593
Feb 17, 2026	19.80	20.79	19.53	19.68	19.68	-0.94%	8,883
Feb 13, 2026	20.81	20.99	19.21	19.87	19.87	-6.76%	9,904
Feb 12, 2026	21.20	21.34	20.01	21.31	21.31	-0.08%	12,254
Feb 11, 2026	21.79	21.79	20.58	21.32	21.32	-2.84%	10,487
Feb 10, 2026	21.90	22.70	21.23	21.95	21.95	-5.23%	11,160
Feb 9, 2026	22.61	23.16	21.60	23.16	23.16	1.98%	10,088
Feb 6, 2026	21.72	22.71	20.72	22.71	22.71	4.56%	18,710
Feb 5, 2026	23.74	24.36	20.38	21.72	21.72	-4.96%	62,643
Feb 4, 2026	25.80	30.60	22.50	22.85	22.85	-11.27%	81,205
Feb 3, 2026	25.27	27.19	25.27	25.76	25.76	-4.60%	13,015
Feb 2, 2026	30.60	30.74	26.56	27.00	27.00	-11.54%	20,739
Jan 30, 2026	30.86	32.41	30.28	30.52	30.52	-1.07%	10,989
Jan 29, 2026	30.96	31.80	30.07	30.85	30.85	-3.94%	12,550
Jan 28, 2026	32.82	32.82	30.00	32.12	32.12	0.77%	20,273
Jan 27, 2026	31.06	32.86	30.01	31.87	31.87	6.24%	29,300
Jan 26, 2026	34.20	34.20	29.85	30.00	30.00	-11.61%	43,508
Jan 23, 2026	36.00	36.00	32.40	33.94	33.94	-2.97%	23,987
Jan 22, 2026	40.49	40.49	33.92	34.98	34.98	-10.71%	33,041
Jan 21, 2026	43.26	43.26	37.92	39.17	39.17	-10.45%	20,675
Jan 20, 2026	47.40	47.40	39.22	43.75	43.75	-13.90%	37,426
Jan 16, 2026	52.80	55.30	49.80	50.81	50.81	-10.83%	17,660
Jan 15, 2026	52.13	58.19	48.60	56.98	56.98	-9.56%	46,408
Jan 14, 2026	46.62	68.40	45.02	63.00	63.00	36.70%	148,899
Jan 13, 2026	49.80	49.81	43.85	46.09	46.09	-9.64%	17,665
Jan 12, 2026	55.80	56.40	49.98	51.00	51.00	-11.47%	39,178
Jan 9, 2026	42.00	58.50	40.80	57.61	57.61	41.00%	131,375
Jan 8, 2026	43.25	44.13	40.28	40.85	40.85	-9.21%	9,158
Jan 7, 2026	42.11	47.97	39.71	45.00	45.00	12.78%	39,001
Jan 6, 2026	36.59	41.36	36.21	39.90	39.90	10.14%	13,579
Jan 5, 2026	35.74	37.72	34.80	36.23	36.23	0.80%	17,264
Jan 2, 2026	32.40	35.94	30.67	35.94	35.94	13.32%	13,296
Dec 31, 2025	33.61	35.06	31.68	31.72	31.72	-3.26%	12,209