VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.040
-0.110 (-9.57%)
At close: Jul 15, 2025, 4:00 PM
1.049
+0.009 (0.90%)
After-hours: Jul 15, 2025, 7:59 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.16 | 1.22 | 1.04 | 1.04 | 1.04 | -9.57% | 2,408,607 |
| Jul 14, 2025 | 1.29 | 1.29 | 1.13 | 1.15 | 1.15 | -8.73% | 684,031 |
| Jul 11, 2025 | 1.27 | 1.32 | 1.20 | 1.26 | 1.26 | -2.33% | 858,715 |
| Jul 10, 2025 | 1.41 | 1.45 | 1.28 | 1.29 | 1.29 | -7.86% | 1,048,164 |
| Jul 9, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 1,147,878 |
| Jul 8, 2025 | 1.65 | 1.68 | 1.50 | 1.53 | 1.53 | - | 1,458,920 |
| Jul 7, 2025 | 1.73 | 1.73 | 1.49 | 1.53 | 1.53 | -11.56% | 1,150,951 |
| Jul 3, 2025 | 1.81 | 1.81 | 1.69 | 1.73 | 1.73 | -5.98% | 793,749 |
| Jul 2, 2025 | 1.99 | 2.00 | 1.67 | 1.84 | 1.84 | -22.36% | 16,918,825 |
| Jul 1, 2025 | 2.17 | 2.45 | 2.15 | 2.37 | 2.37 | 10.23% | 295,055 |
| Jun 30, 2025 | 2.08 | 2.18 | 2.05 | 2.15 | 2.15 | 3.37% | 115,989 |
| Jun 27, 2025 | 2.20 | 2.24 | 2.05 | 2.08 | 2.08 | -7.14% | 432,869 |
| Jun 26, 2025 | 2.32 | 2.34 | 2.15 | 2.24 | 2.24 | -3.86% | 401,529 |
| Jun 25, 2025 | 2.45 | 2.59 | 2.28 | 2.33 | 2.33 | -3.72% | 775,965 |
| Jun 24, 2025 | 2.70 | 2.82 | 2.42 | 2.42 | 2.42 | -13.26% | 463,683 |
| Jun 23, 2025 | 2.21 | 3.03 | 2.19 | 2.79 | 2.79 | 26.82% | 1,217,979 |
| Jun 20, 2025 | 2.51 | 2.54 | 2.19 | 2.20 | 2.20 | -12.70% | 518,455 |
| Jun 18, 2025 | 2.64 | 2.66 | 2.51 | 2.52 | 2.52 | -2.33% | 219,104 |
| Jun 17, 2025 | 2.84 | 2.91 | 2.57 | 2.58 | 2.58 | -10.10% | 334,548 |
| Jun 16, 2025 | 2.81 | 2.92 | 2.80 | 2.87 | 2.87 | -0.69% | 195,012 |
| Jun 13, 2025 | 3.03 | 3.08 | 2.87 | 2.89 | 2.89 | -7.37% | 292,908 |
| Jun 12, 2025 | 3.19 | 3.22 | 3.08 | 3.12 | 3.12 | -0.32% | 232,140 |
| Jun 11, 2025 | 3.16 | 3.20 | 3.04 | 3.13 | 3.13 | 1.62% | 280,335 |
| Jun 10, 2025 | 3.31 | 3.36 | 3.08 | 3.08 | 3.08 | -10.20% | 457,746 |
| Jun 9, 2025 | 3.36 | 3.69 | 3.36 | 3.43 | 3.43 | 2.39% | 570,689 |
| Jun 6, 2025 | 3.21 | 3.52 | 3.18 | 3.35 | 3.35 | 3.40% | 784,622 |
| Jun 5, 2025 | 3.09 | 3.45 | 3.00 | 3.24 | 3.24 | -0.61% | 1,008,473 |
| Jun 4, 2025 | 3.79 | 3.85 | 3.09 | 3.26 | 3.26 | 5.84% | 16,629,206 |
| Jun 3, 2025 | 2.86 | 3.22 | 2.81 | 3.08 | 3.08 | 8.07% | 1,923,087 |
| Jun 2, 2025 | 2.75 | 2.99 | 2.67 | 2.85 | 2.85 | 2.15% | 338,693 |
| May 30, 2025 | 2.95 | 3.10 | 2.78 | 2.79 | 2.79 | -7.00% | 467,762 |
| May 29, 2025 | 3.46 | 3.66 | 2.86 | 3.00 | 3.00 | 5.26% | 20,493,716 |
| May 28, 2025 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -7.77% | 271,613 |
| May 27, 2025 | 2.88 | 3.16 | 2.71 | 3.09 | 3.09 | 6.55% | 412,272 |
| May 23, 2025 | 3.07 | 3.14 | 2.75 | 2.90 | 2.90 | -3.01% | 5,428,919 |
| May 22, 2025 | 3.02 | 3.05 | 2.71 | 2.99 | 2.99 | -1.97% | 1,173,456 |
| May 21, 2025 | 3.21 | 3.29 | 2.98 | 3.05 | 3.05 | -4.69% | 125,857 |
| May 20, 2025 | 3.20 | 3.43 | 3.15 | 3.20 | 3.20 | 0.63% | 93,008 |
| May 19, 2025 | 3.08 | 3.49 | 3.00 | 3.18 | 3.18 | 3.25% | 158,314 |
| May 16, 2025 | 3.64 | 3.65 | 3.07 | 3.08 | 3.08 | -11.75% | 256,880 |
| May 15, 2025 | 4.45 | 4.45 | 3.44 | 3.49 | 3.49 | -16.51% | 527,232 |
| May 14, 2025 | 5.51 | 5.53 | 4.14 | 4.18 | 4.18 | -19.15% | 182,654 |
| May 13, 2025 | 5.50 | 5.98 | 5.02 | 5.17 | 5.17 | 2.99% | 169,658 |
| May 12, 2025 | 6.03 | 6.05 | 5.01 | 5.02 | 5.02 | -13.60% | 79,296 |
| May 9, 2025 | 5.80 | 6.02 | 5.55 | 5.81 | 5.81 | -3.01% | 38,841 |
| May 8, 2025 | 5.36 | 6.00 | 5.20 | 5.99 | 5.99 | 9.51% | 83,986 |
| May 7, 2025 | 5.68 | 5.75 | 5.29 | 5.47 | 5.47 | -3.19% | 43,488 |
| May 6, 2025 | 5.46 | 5.70 | 5.29 | 5.65 | 5.65 | 1.44% | 34,361 |
| 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 |