VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
8.05
-0.55 (-6.40%)
At close: Sep 24, 2025, 4:00 PM EDT
8.16
+0.11 (1.37%)
After-hours: Sep 24, 2025, 7:56 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.38 | 9.18 | 8.00 | 8.05 | 8.05 | -6.40% | 114,532 |
| 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 |
| Aug 7, 2025 | 28.10 | 28.17 | 26.40 | 26.41 | 26.41 | -6.06% | 74,391 |
| Aug 6, 2025 | 28.80 | 28.95 | 27.61 | 28.11 | 28.11 | -1.77% | 39,224 |
| Aug 5, 2025 | 30.00 | 30.89 | 28.20 | 28.62 | 28.62 | -5.55% | 73,333 |
| Aug 4, 2025 | 29.10 | 31.50 | 28.50 | 30.30 | 30.30 | 8.72% | 135,990 |
| Aug 1, 2025 | 30.30 | 30.30 | 27.16 | 27.87 | 27.87 | -1.17% | 114,537 |
| Jul 31, 2025 | 30.30 | 30.30 | 27.41 | 28.20 | 28.20 | -6.00% | 85,447 |
| Jul 30, 2025 | 30.30 | 32.10 | 29.40 | 30.00 | 30.00 | 1.00% | 90,961 |
| Jul 29, 2025 | 32.40 | 37.50 | 29.70 | 29.70 | 29.70 | 1.03% | 275,692 |
| Jul 28, 2025 | 33.30 | 33.90 | 29.40 | 29.40 | 29.40 | -20.33% | 221,607 |
| Jul 25, 2025 | 27.23 | 38.37 | 27.20 | 36.90 | 36.90 | 36.17% | 689,309 |
| Jul 24, 2025 | 27.60 | 28.80 | 27.10 | 27.10 | 27.10 | -3.71% | 42,605 |
| Jul 23, 2025 | 28.80 | 29.40 | 27.39 | 28.14 | 28.14 | -2.77% | 53,652 |
| Jul 22, 2025 | 28.80 | 32.10 | 28.04 | 28.94 | 28.94 | 6.45% | 124,802 |
| Jul 21, 2025 | 29.10 | 29.18 | 27.03 | 27.19 | 27.19 | -5.75% | 141,687 |
| Jul 18, 2025 | 27.27 | 37.20 | 27.15 | 28.85 | 28.85 | 7.44% | 351,612 |
| Jul 17, 2025 | 29.40 | 30.30 | 26.40 | 26.85 | 26.85 | -17.13% | 134,523 |
| Jul 16, 2025 | 40.20 | 40.35 | 30.90 | 32.40 | 32.40 | 3.85% | 2,105,164 |