VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.270
-0.060 (-4.51%)
At close: Apr 2, 2026, 4:00 PM EDT
1.220
-0.050 (-3.94%)
After-hours: Apr 2, 2026, 7:58 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.28 | 1.28 | 1.16 | 1.27 | 1.27 | -4.51% | 227,183 |
| Apr 1, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -6.34% | 278,825 |
| Mar 31, 2026 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 272,862 |
| Mar 30, 2026 | 1.44 | 1.46 | 1.37 | 1.46 | 1.46 | 1.39% | 163,369 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.41 | 1.44 | 1.44 | -15.79% | 363,617 |
| Mar 26, 2026 | 1.69 | 1.82 | 1.56 | 1.71 | 1.71 | 6.87% | 560,443 |
| Mar 25, 2026 | 1.64 | 1.75 | 1.57 | 1.60 | 1.60 | -4.19% | 267,460 |
| Mar 24, 2026 | 1.65 | 1.69 | 1.55 | 1.67 | 1.67 | -0.60% | 162,875 |
| Mar 23, 2026 | 1.67 | 1.79 | 1.57 | 1.68 | 1.68 | 1.20% | 252,491 |
| Mar 20, 2026 | 1.64 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 120,994 |
| Mar 19, 2026 | 1.68 | 1.77 | 1.59 | 1.71 | 1.71 | -5.52% | 206,079 |
| Mar 18, 2026 | 1.88 | 1.88 | 1.69 | 1.81 | 1.81 | -5.24% | 279,001 |
| Mar 17, 2026 | 1.96 | 2.19 | 1.89 | 1.91 | 1.91 | -11.57% | 794,725 |
| Mar 16, 2026 | 1.96 | 2.36 | 1.85 | 2.16 | 2.16 | 10.77% | 1,152,205 |
| Mar 13, 2026 | 1.95 | 2.02 | 1.82 | 1.95 | 1.95 | -0.76% | 304,827 |
| 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 |