Skip to main content
VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
0.934
-0.076 (-7.50%)
At close: Feb 21, 2025, 4:00 PM
0.935
+0.001 (0.10%)
After-hours: Feb 21, 2025, 7:32 PM EST

VCI Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.031.040.981.011.01-6.48%677,566
Feb 19, 20250.901.090.901.081.0817.63%1,166,334
Feb 18, 20251.001.000.920.920.92-1.78%1,954,705
Feb 14, 20250.900.950.880.930.934.03%1,111,346
Feb 13, 20250.910.950.890.900.90-5.69%1,069,457
Feb 12, 20250.970.990.910.950.954.97%2,868,022
Feb 11, 20250.930.960.890.910.91-4.95%858,118
Feb 10, 20250.950.990.930.950.950.33%977,713
Feb 7, 20250.991.010.930.950.95-4.82%1,194,765
Feb 6, 20251.031.050.981.001.00-2.91%1,092,803
Feb 5, 20251.001.180.941.031.033.00%2,216,947
Feb 4, 20251.031.061.001.001.00-2.91%1,451,978
Feb 3, 20251.011.061.001.031.03-0.96%1,343,977
Jan 31, 20251.101.111.031.041.04-7.14%1,003,400
Jan 30, 20251.011.150.981.121.1214.04%1,914,973
Jan 29, 20251.031.050.950.980.98-7.35%1,933,528
Jan 28, 20251.101.141.031.061.06-4.50%2,945,198
Jan 27, 20251.511.511.081.111.11-7.50%22,039,542
Jan 24, 20251.221.221.151.201.20-6.25%1,334,684
Jan 23, 20251.231.361.181.281.287.56%2,579,418
Jan 22, 20251.281.301.081.191.19-6.30%2,954,505
Jan 21, 20251.391.431.271.271.27-2.31%10,633,658
Jan 17, 20251.411.431.251.301.30-7,047,308
Jan 16, 20251.601.631.281.301.30-15.31%2,919,197
Jan 15, 20252.012.151.521.541.54-21.28%6,614,319
Jan 14, 20251.882.061.861.951.95-0.51%1,427,758
Jan 13, 20251.732.001.681.961.9612.64%1,383,266
Jan 10, 20251.731.771.681.741.740.58%617,727
Jan 8, 20251.741.771.661.731.73-1.14%585,701
Jan 7, 20251.901.901.711.751.75-6.91%1,078,613
Jan 6, 20251.891.901.821.881.88-0.53%584,431
Jan 3, 20251.701.941.671.891.8913.51%1,394,155
Jan 2, 20251.851.851.661.671.67-5.40%1,054,827
Dec 31, 20241.881.881.741.761.76-4.09%1,433,976
Dec 30, 20241.771.901.611.841.849.88%4,896,607
Dec 27, 20241.981.991.601.671.67-10.70%2,061,017
Dec 26, 20241.711.951.711.871.878.72%1,375,074
Dec 24, 20241.701.751.631.721.721.18%413,582
Dec 23, 20241.601.751.551.701.705.59%819,262
Dec 20, 20241.541.681.501.611.612.55%1,110,365
Dec 19, 20241.491.621.471.571.575.37%1,122,780
Dec 18, 20241.591.661.441.491.49-5.70%1,850,906
Dec 17, 20241.631.631.531.581.58-3.07%1,657,689
Dec 16, 20241.691.861.511.631.63-10.93%4,071,635
Dec 13, 20241.972.241.801.831.8313.66%55,957,477
Dec 12, 20241.701.711.581.611.61-4.73%734,870
Dec 11, 20242.042.091.601.691.69-20.28%2,006,914
Dec 10, 20242.082.231.972.122.122.91%1,937,573
Dec 9, 20242.172.261.962.062.06-5.07%1,681,136
Dec 6, 20242.232.402.132.172.17-0.91%1,683,916
Dec 5, 20242.582.602.112.192.19-13.78%2,936,477
Dec 4, 20242.953.672.512.542.541.60%22,181,690
Dec 3, 20243.063.172.452.502.50-21.38%3,199,876
Dec 2, 20244.384.993.023.183.18-27.56%7,135,870
Nov 29, 20245.005.494.174.394.397.07%29,910,616
Nov 27, 20242.497.742.334.104.10129.05%257,576,246
Nov 26, 20241.821.891.681.791.79-1.65%233,074
Nov 25, 20241.982.051.751.821.82-7.85%609,926
Nov 22, 20242.162.301.911.981.98-8.14%595,382
Nov 21, 20241.892.351.772.152.1514.97%612,509
Nov 20, 20241.561.971.561.871.8719.87%716,912
Nov 19, 20241.551.741.521.561.561.96%336,278
Nov 18, 20241.641.641.491.531.53-5.56%184,283
Nov 15, 20241.661.731.561.621.62-2.41%171,840
Nov 14, 20241.491.801.451.661.668.50%384,239
Nov 13, 20241.671.671.381.531.53-8.93%279,138
Nov 12, 20241.591.931.591.681.681.20%514,810
Nov 11, 20242.052.091.471.661.66-19.42%766,723
Nov 8, 20242.262.312.052.062.06-13.08%307,260
Nov 7, 20242.182.472.012.372.377.24%313,813
Nov 6, 20242.752.842.042.212.21-22.46%632,636
Nov 5, 20242.703.222.702.852.85-2.10%514,489
Nov 4, 20242.863.092.662.912.91-1.79%284,675
Nov 1, 20243.433.432.702.962.97-24.85%542,148
Oct 31, 20244.244.263.873.943.95-7.37%384,001
Oct 30, 20244.234.414.074.264.26-7.96%433,814
Oct 29, 20245.556.694.114.634.6323.26%6,476,670
Oct 28, 20243.924.083.593.753.75-7.95%240,344
Oct 25, 20244.024.343.684.084.08-1.64%423,714
Oct 24, 20245.055.054.114.154.15-13.77%323,940
Oct 23, 20245.055.094.524.814.81-4.47%190,268
Oct 22, 20244.175.144.175.035.036.97%595,564
Oct 21, 20244.174.804.174.704.707.03%332,726
Oct 18, 20244.025.134.024.404.405.52%382,850
Oct 17, 20244.414.414.074.174.17-2.41%162,376
Oct 16, 20244.414.414.004.274.271.28%159,588
Oct 15, 20245.055.134.004.214.21-16.50%342,914
Oct 14, 20246.666.864.955.055.05-24.26%295,077
Oct 11, 20246.726.816.476.666.66-2.50%37,283
Oct 10, 20246.916.996.376.846.842.49%39,538
Oct 9, 20246.577.086.276.676.676.33%142,608
Oct 8, 20246.666.665.896.276.27-5.88%38,636
Oct 7, 20246.386.736.386.666.661.65%44,496
Oct 4, 20246.766.866.456.566.56-2.12%41,559
Oct 3, 20246.457.206.426.706.703.80%80,417
Oct 2, 20247.207.316.376.456.45-19.10%179,522
Oct 1, 20247.648.187.437.987.985.71%222,074
Sep 30, 20247.797.967.397.557.55-2.53%62,499
Sep 27, 20247.938.827.407.747.74-0.50%236,684
Sep 26, 20247.008.066.867.787.7814.07%130,767