VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
5.50
-0.07 (-1.26%)
May 6, 2025, 2:08 PM EDT - Market open
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.61 | 5.68 | 5.08 | 5.57 | 5.57 | -1.07% | 74,471 |
| May 2, 2025 | 4.50 | 5.79 | 4.39 | 5.63 | 5.63 | 25.39% | 182,430 |
| May 1, 2025 | 4.22 | 4.67 | 4.21 | 4.49 | 4.49 | 2.51% | 63,564 |
| Apr 30, 2025 | 4.46 | 4.60 | 4.05 | 4.38 | 4.38 | -4.37% | 306,594 |
| Apr 29, 2025 | 4.60 | 4.82 | 4.51 | 4.58 | 4.58 | -3.38% | 36,870 |
| Apr 28, 2025 | 4.45 | 4.90 | 4.44 | 4.74 | 4.74 | 1.07% | 99,218 |
| Apr 25, 2025 | 4.61 | 5.00 | 4.25 | 4.69 | 4.69 | -0.85% | 209,843 |
| Apr 24, 2025 | 4.07 | 5.00 | 3.99 | 4.73 | 4.73 | 18.25% | 282,339 |
| Apr 23, 2025 | 3.70 | 4.15 | 3.49 | 4.00 | 4.00 | 12.04% | 330,334 |
| Apr 22, 2025 | 2.84 | 3.80 | 2.84 | 3.57 | 3.57 | 25.70% | 970,785 |
| Apr 21, 2025 | 2.94 | 3.12 | 2.80 | 2.84 | 2.84 | -5.33% | 105,783 |
| Apr 17, 2025 | 2.68 | 3.02 | 2.68 | 3.00 | 3.00 | 10.29% | 119,303 |
| Apr 16, 2025 | 2.70 | 2.96 | 2.66 | 2.72 | 2.72 | -1.81% | 216,885 |
| Apr 15, 2025 | 2.52 | 3.28 | 2.50 | 2.77 | 2.77 | 6.95% | 685,145 |
| Apr 14, 2025 | 2.39 | 2.61 | 2.38 | 2.59 | 2.59 | 7.02% | 179,878 |
| Apr 11, 2025 | 2.69 | 2.76 | 2.30 | 2.42 | 2.42 | -8.85% | 295,531 |
| Apr 10, 2025 | 2.98 | 3.11 | 2.61 | 2.66 | 2.66 | -14.08% | 228,739 |
| Apr 9, 2025 | 2.68 | 3.30 | 2.56 | 3.09 | 3.09 | 9.19% | 368,346 |
| Apr 8, 2025 | 3.68 | 4.01 | 2.76 | 2.83 | 2.83 | -23.10% | 214,453 |
| Apr 7, 2025 | 4.13 | 4.38 | 3.35 | 3.68 | 3.68 | -15.98% | 192,242 |
| Apr 4, 2025 | 5.84 | 5.84 | 4.15 | 4.38 | 4.38 | -26.72% | 249,081 |
| Apr 3, 2025 | 6.04 | 7.45 | 5.24 | 5.98 | 5.98 | -5.40% | 310,910 |
| Apr 2, 2025 | 6.20 | 6.46 | 5.77 | 6.32 | 6.32 | -3.69% | 174,723 |
| Apr 1, 2025 | 8.44 | 10.00 | 5.74 | 6.56 | 6.56 | -21.77% | 306,175 |
| Mar 31, 2025 | 9.30 | 9.60 | 8.26 | 8.39 | 8.39 | -12.61% | 102,644 |
| Mar 28, 2025 | 10.60 | 10.96 | 9.10 | 9.60 | 9.60 | -7.61% | 70,548 |
| Mar 27, 2025 | 11.20 | 11.51 | 10.20 | 10.39 | 10.39 | -7.27% | 70,574 |
| Mar 26, 2025 | 11.92 | 12.00 | 10.21 | 11.20 | 11.20 | -3.36% | 111,280 |
| Mar 25, 2025 | 13.67 | 13.83 | 11.32 | 11.59 | 11.59 | -14.80% | 109,100 |
| Mar 24, 2025 | 15.60 | 15.80 | 13.47 | 13.60 | 13.60 | -6.75% | 133,649 |
| Mar 21, 2025 | 15.79 | 15.79 | 14.40 | 14.59 | 14.59 | -12.12% | 46,335 |
| Mar 20, 2025 | 15.35 | 18.10 | 14.60 | 16.60 | 16.60 | 9.20% | 119,732 |
| Mar 19, 2025 | 15.02 | 15.60 | 14.00 | 15.20 | 15.20 | 3.84% | 32,587 |
| Mar 18, 2025 | 15.00 | 15.94 | 13.92 | 14.64 | 14.64 | -1.71% | 50,806 |
| Mar 17, 2025 | 15.60 | 19.25 | 14.00 | 14.89 | 14.89 | -1.75% | 283,867 |
| Mar 14, 2025 | 11.80 | 15.56 | 11.80 | 15.16 | 15.16 | 30.31% | 207,533 |
| Mar 13, 2025 | 11.40 | 11.99 | 11.23 | 11.63 | 11.63 | 1.39% | 34,788 |
| Mar 12, 2025 | 12.24 | 12.40 | 11.30 | 11.47 | 11.47 | -5.97% | 47,181 |
| Mar 11, 2025 | 13.40 | 13.62 | 12.00 | 12.20 | 12.20 | -10.41% | 39,404 |
| Mar 10, 2025 | 14.20 | 15.56 | 13.00 | 13.62 | 13.62 | -7.36% | 80,806 |
| Mar 7, 2025 | 13.90 | 21.40 | 13.90 | 14.70 | 14.70 | 7.41% | 637,966 |
| Mar 6, 2025 | 12.05 | 15.00 | 12.00 | 13.69 | 13.69 | 11.67% | 67,724 |
| Mar 5, 2025 | 11.60 | 12.40 | 11.40 | 12.26 | 12.26 | 7.53% | 27,722 |
| Mar 4, 2025 | 12.25 | 12.36 | 10.80 | 11.40 | 11.40 | -10.22% | 74,207 |
| Mar 3, 2025 | 13.37 | 13.85 | 12.40 | 12.70 | 12.70 | -6.36% | 72,347 |
| Feb 28, 2025 | 14.21 | 14.41 | 13.04 | 13.56 | 13.56 | -5.45% | 53,860 |
| Feb 27, 2025 | 15.99 | 16.70 | 14.02 | 14.34 | 14.34 | -12.55% | 347,954 |
| Feb 26, 2025 | 17.43 | 17.43 | 15.85 | 16.40 | 16.40 | -1.06% | 35,215 |
| Feb 25, 2025 | 17.80 | 18.04 | 16.49 | 16.58 | 16.58 | -8.31% | 50,309 |
| Feb 24, 2025 | 18.90 | 18.90 | 18.00 | 18.08 | 18.08 | -3.24% | 29,690 |