VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.610
+0.040 (2.55%)
At close: Dec 20, 2024, 4:00 PM
1.580
-0.030 (-1.86%)
After-hours: Dec 20, 2024, 7:49 PM EST
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.54 | 1.68 | 1.50 | 1.61 | 1.61 | 2.55% | 1,094,933 |
| Dec 19, 2024 | 1.49 | 1.62 | 1.47 | 1.57 | 1.57 | 5.37% | 1,122,800 |
| Dec 18, 2024 | 1.59 | 1.66 | 1.44 | 1.49 | 1.49 | -5.70% | 1,850,906 |
| Dec 17, 2024 | 1.63 | 1.63 | 1.53 | 1.58 | 1.58 | -3.07% | 1,657,700 |
| Dec 16, 2024 | 1.69 | 1.86 | 1.51 | 1.63 | 1.63 | -10.93% | 4,071,635 |
| Dec 13, 2024 | 1.97 | 2.24 | 1.80 | 1.83 | 1.83 | 13.66% | 55,957,500 |
| Dec 12, 2024 | 1.70 | 1.71 | 1.58 | 1.61 | 1.61 | -4.73% | 734,900 |
| Dec 11, 2024 | 2.04 | 2.09 | 1.60 | 1.69 | 1.69 | -20.28% | 2,006,914 |
| Dec 10, 2024 | 2.08 | 2.23 | 1.97 | 2.12 | 2.12 | 2.91% | 1,937,600 |
| Dec 9, 2024 | 2.17 | 2.26 | 1.96 | 2.06 | 2.06 | -5.07% | 1,681,136 |
| Dec 6, 2024 | 2.23 | 2.40 | 2.13 | 2.17 | 2.17 | -0.91% | 1,683,916 |
| Dec 5, 2024 | 2.58 | 2.60 | 2.11 | 2.19 | 2.19 | -13.78% | 2,936,500 |
| Dec 4, 2024 | 2.95 | 3.67 | 2.51 | 2.54 | 2.54 | 1.60% | 22,181,700 |
| Dec 3, 2024 | 3.06 | 3.17 | 2.45 | 2.50 | 2.50 | -21.38% | 3,199,900 |
| Dec 2, 2024 | 4.38 | 4.99 | 3.02 | 3.18 | 3.18 | -27.56% | 7,135,900 |
| Nov 29, 2024 | 5.00 | 5.49 | 4.17 | 4.39 | 4.39 | 7.07% | 29,910,616 |
| Nov 27, 2024 | 2.49 | 7.74 | 2.33 | 4.10 | 4.10 | 129.05% | 257,576,246 |
| Nov 26, 2024 | 1.82 | 1.89 | 1.68 | 1.79 | 1.79 | -1.65% | 233,100 |
| Nov 25, 2024 | 1.98 | 2.05 | 1.75 | 1.82 | 1.82 | -8.08% | 609,926 |
| Nov 22, 2024 | 2.16 | 2.30 | 1.91 | 1.98 | 1.98 | -7.91% | 595,382 |
| Nov 21, 2024 | 1.89 | 2.35 | 1.77 | 2.15 | 2.15 | 14.97% | 612,509 |
| Nov 20, 2024 | 1.56 | 1.97 | 1.56 | 1.87 | 1.87 | 19.87% | 716,912 |
| Nov 19, 2024 | 1.55 | 1.74 | 1.52 | 1.56 | 1.56 | 1.96% | 336,300 |
| Nov 18, 2024 | 1.64 | 1.64 | 1.49 | 1.53 | 1.53 | -5.56% | 184,300 |
| Nov 15, 2024 | 1.66 | 1.73 | 1.56 | 1.62 | 1.62 | -2.41% | 171,840 |
| Nov 14, 2024 | 1.49 | 1.80 | 1.45 | 1.66 | 1.66 | 8.50% | 384,239 |
| Nov 13, 2024 | 1.67 | 1.67 | 1.38 | 1.53 | 1.53 | -8.93% | 279,138 |
| Nov 12, 2024 | 1.59 | 1.93 | 1.59 | 1.68 | 1.68 | 1.20% | 514,810 |
| Nov 11, 2024 | 2.05 | 2.09 | 1.47 | 1.66 | 1.66 | -19.42% | 766,723 |
| Nov 8, 2024 | 2.26 | 2.31 | 2.05 | 2.06 | 2.06 | -13.08% | 307,300 |
| Nov 7, 2024 | 2.18 | 2.47 | 2.01 | 2.37 | 2.37 | 7.24% | 313,813 |
| Nov 6, 2024 | 2.75 | 2.84 | 2.04 | 2.21 | 2.21 | -22.46% | 632,636 |
| Nov 5, 2024 | 2.70 | 3.22 | 2.70 | 2.85 | 2.85 | -2.06% | 520,323 |
| Nov 4, 2024 | 2.86 | 3.09 | 2.66 | 2.91 | 2.91 | -1.69% | 284,676 |
| Nov 1, 2024 | 3.43 | 3.43 | 2.69 | 2.96 | 2.96 | -24.87% | 542,149 |
| Oct 31, 2024 | 4.24 | 4.26 | 3.87 | 3.94 | 3.94 | -7.51% | 384,002 |
| Oct 30, 2024 | 4.23 | 4.41 | 4.07 | 4.26 | 4.26 | -7.99% | 433,815 |
| Oct 29, 2024 | 5.55 | 6.69 | 4.11 | 4.63 | 4.63 | 23.47% | 6,476,683 |
| Oct 28, 2024 | 3.92 | 4.08 | 3.59 | 3.75 | 3.75 | -8.09% | 240,345 |
| Oct 25, 2024 | 4.02 | 4.34 | 3.67 | 4.08 | 4.08 | -1.69% | 423,715 |
| Oct 24, 2024 | 5.05 | 5.05 | 4.11 | 4.15 | 4.15 | -13.72% | 323,941 |
| Oct 23, 2024 | 5.05 | 5.09 | 4.52 | 4.81 | 4.81 | -4.37% | 190,269 |
| Oct 22, 2024 | 4.16 | 5.14 | 4.16 | 5.03 | 5.03 | 7.02% | 595,565 |
| Oct 21, 2024 | 4.17 | 4.80 | 4.17 | 4.70 | 4.70 | 6.82% | 332,727 |
| Oct 18, 2024 | 4.02 | 5.13 | 4.02 | 4.40 | 4.40 | 5.77% | 382,851 |
| Oct 17, 2024 | 4.41 | 4.41 | 4.07 | 4.16 | 4.16 | -2.58% | 162,378 |
| Oct 16, 2024 | 4.41 | 4.41 | 4.00 | 4.27 | 4.27 | 1.43% | 159,590 |
| Oct 15, 2024 | 5.05 | 5.13 | 4.00 | 4.21 | 4.21 | -16.63% | 342,915 |
| Oct 14, 2024 | 6.66 | 6.86 | 4.95 | 5.05 | 5.05 | -24.17% | 295,078 |
| Oct 11, 2024 | 6.72 | 6.81 | 6.47 | 6.66 | 6.66 | -2.63% | 37,284 |
| Oct 10, 2024 | 6.91 | 6.99 | 6.37 | 6.84 | 6.84 | 2.55% | 39,539 |
| Oct 9, 2024 | 6.57 | 7.08 | 6.27 | 6.67 | 6.67 | 6.38% | 142,608 |
| Oct 8, 2024 | 6.66 | 6.66 | 5.88 | 6.27 | 6.27 | -5.86% | 38,637 |
| Oct 7, 2024 | 6.37 | 6.73 | 6.37 | 6.66 | 6.66 | 1.52% | 44,496 |
| Oct 4, 2024 | 6.76 | 6.86 | 6.45 | 6.56 | 6.56 | -2.09% | 41,559 |
| Oct 3, 2024 | 6.45 | 7.20 | 6.42 | 6.70 | 6.70 | 3.88% | 80,417 |
| Oct 2, 2024 | 7.20 | 7.31 | 6.37 | 6.45 | 6.45 | -19.17% | 179,522 |
| Oct 1, 2024 | 7.64 | 8.18 | 7.43 | 7.98 | 7.98 | 5.70% | 222,074 |
| Sep 30, 2024 | 7.79 | 7.96 | 7.39 | 7.55 | 7.55 | -2.45% | 62,499 |
| Sep 27, 2024 | 7.93 | 8.82 | 7.40 | 7.74 | 7.74 | -0.51% | 236,684 |
| Sep 26, 2024 | 7.00 | 8.06 | 6.86 | 7.78 | 7.78 | 14.08% | 130,768 |
| Sep 25, 2024 | 6.41 | 6.86 | 6.37 | 6.82 | 6.82 | -1.45% | 52,284 |
| Sep 24, 2024 | 6.86 | 7.25 | 6.61 | 6.92 | 6.92 | -2.95% | 130,057 |
| Sep 23, 2024 | 6.99 | 7.25 | 6.65 | 7.13 | 7.13 | 2.15% | 78,365 |
| Sep 20, 2024 | 7.34 | 8.33 | 6.65 | 6.98 | 6.98 | -4.38% | 203,594 |
| Sep 19, 2024 | 6.32 | 7.40 | 6.17 | 7.30 | 7.30 | 19.09% | 301,829 |
| Sep 18, 2024 | 6.02 | 6.57 | 5.84 | 6.13 | 6.13 | 0.99% | 124,321 |
| Sep 17, 2024 | 6.37 | 6.38 | 5.97 | 6.07 | 6.07 | -0.49% | 76,405 |
| Sep 16, 2024 | 6.45 | 6.49 | 6.01 | 6.10 | 6.10 | -6.30% | 86,324 |
| Sep 13, 2024 | 6.86 | 6.86 | 6.27 | 6.51 | 6.51 | 3.17% | 115,031 |
| Sep 12, 2024 | 6.39 | 6.90 | 6.27 | 6.31 | 6.31 | -4.54% | 58,534 |
| Sep 11, 2024 | 6.08 | 6.97 | 6.00 | 6.61 | 6.61 | 10.17% | 104,602 |
| Sep 10, 2024 | 6.76 | 6.95 | 5.56 | 6.00 | 6.00 | -12.66% | 230,118 |
| Sep 9, 2024 | 6.86 | 7.00 | 6.54 | 6.87 | 6.87 | 2.54% | 61,012 |
| Sep 6, 2024 | 6.97 | 6.98 | 6.49 | 6.70 | 6.70 | -4.29% | 52,878 |
| Sep 5, 2024 | 6.67 | 7.47 | 6.67 | 7.00 | 7.00 | -1.82% | 65,173 |
| Sep 4, 2024 | 6.76 | 7.28 | 6.42 | 7.13 | 7.13 | 2.15% | 114,100 |
| Sep 3, 2024 | 8.64 | 8.77 | 6.71 | 6.98 | 6.98 | -13.51% | 653,889 |
| Aug 30, 2024 | 8.23 | 8.70 | 7.99 | 8.07 | 8.07 | 1.00% | 56,922 |
| Aug 29, 2024 | 8.68 | 8.97 | 7.75 | 7.99 | 7.99 | -7.42% | 84,641 |
| Aug 28, 2024 | 9.41 | 9.51 | 8.44 | 8.63 | 8.63 | -5.79% | 116,735 |
| Aug 27, 2024 | 12.25 | 12.45 | 8.78 | 9.16 | 9.16 | -20.07% | 401,618 |
| Aug 26, 2024 | 10.78 | 11.76 | 10.39 | 11.46 | 11.46 | 5.23% | 29,861 |
| Aug 23, 2024 | 10.51 | 11.23 | 9.71 | 10.89 | 10.89 | 8.14% | 74,902 |
| Aug 22, 2024 | 10.32 | 10.53 | 9.57 | 10.07 | 10.07 | -0.69% | 63,602 |
| Aug 21, 2024 | 9.95 | 10.49 | 9.65 | 10.14 | 10.14 | 5.63% | 29,394 |
| Aug 20, 2024 | 11.02 | 11.04 | 9.07 | 9.60 | 9.60 | -6.25% | 61,588 |
| Aug 19, 2024 | 12.25 | 13.23 | 10.07 | 10.24 | 10.24 | -5.19% | 156,939 |
| Aug 16, 2024 | 11.07 | 11.64 | 9.75 | 10.80 | 10.80 | -2.88% | 42,941 |
| Aug 15, 2024 | 8.92 | 12.64 | 8.92 | 11.12 | 11.12 | 26.22% | 122,551 |
| Aug 14, 2024 | 9.80 | 9.80 | 8.43 | 8.81 | 8.81 | -4.45% | 33,737 |
| Aug 13, 2024 | 10.29 | 10.49 | 8.91 | 9.22 | 9.22 | -7.98% | 42,620 |
| Aug 12, 2024 | 10.78 | 11.42 | 9.95 | 10.02 | 10.02 | -5.65% | 35,804 |
| Aug 9, 2024 | 11.27 | 11.89 | 9.87 | 10.62 | 10.62 | -8.84% | 34,482 |
| Aug 8, 2024 | 13.82 | 13.96 | 11.05 | 11.65 | 11.65 | -14.34% | 17,365 |
| Aug 7, 2024 | 14.01 | 14.75 | 13.26 | 13.60 | 13.60 | -3.82% | 8,883 |
| Aug 6, 2024 | 14.27 | 14.70 | 13.48 | 14.14 | 14.14 | 3.06% | 2,412 |
| Aug 5, 2024 | 12.74 | 14.21 | 12.31 | 13.72 | 13.72 | -1.29% | 9,522 |
| Aug 2, 2024 | 14.45 | 14.55 | 12.86 | 13.90 | 13.90 | -2.18% | 8,092 |
| Aug 1, 2024 | 15.36 | 15.68 | 13.72 | 14.21 | 14.21 | -5.27% | 13,361 |