VCI Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.55	0.55	0.50	0.54	0.54	0.77%	1,151,604
Jan 27, 2026	0.52	0.55	0.50	0.53	0.53	6.24%	1,732,099
Jan 26, 2026	0.57	0.57	0.50	0.50	0.50	-11.61%	1,721,711
Jan 23, 2026	0.60	0.60	0.54	0.57	0.57	-2.97%	1,385,602
Jan 22, 2026	0.67	0.67	0.57	0.58	0.58	-10.71%	1,951,907
Jan 21, 2026	0.72	0.72	0.63	0.65	0.65	-10.45%	1,206,435
Jan 20, 2026	0.79	0.79	0.65	0.73	0.73	-13.90%	2,232,439
Jan 16, 2026	0.88	0.92	0.83	0.85	0.85	-10.83%	1,001,375
Jan 15, 2026	0.87	0.97	0.81	0.95	0.95	-9.56%	2,701,489
Jan 14, 2026	0.78	1.14	0.75	1.05	1.05	36.70%	8,187,589
Jan 13, 2026	0.83	0.83	0.73	0.77	0.77	-9.64%	979,780
Jan 12, 2026	0.93	0.94	0.83	0.85	0.85	-11.47%	2,231,132
Jan 9, 2026	0.70	0.98	0.68	0.96	0.96	41.00%	6,758,702
Jan 8, 2026	0.72	0.74	0.67	0.68	0.68	-9.21%	530,901
Jan 7, 2026	0.70	0.80	0.66	0.75	0.75	12.78%	2,311,995
Jan 6, 2026	0.61	0.69	0.60	0.67	0.67	10.14%	814,790
Jan 5, 2026	0.60	0.63	0.58	0.60	0.60	0.80%	1,035,871
Jan 2, 2026	0.54	0.60	0.51	0.60	0.60	13.32%	797,806
Dec 31, 2025	0.56	0.58	0.53	0.53	0.53	-3.26%	732,567
Dec 30, 2025	0.60	0.60	0.54	0.55	0.55	-5.79%	616,208
Dec 29, 2025	0.61	0.68	0.57	0.58	0.58	-9.23%	1,332,663
Dec 26, 2025	0.61	0.64	0.60	0.64	0.64	3.10%	858,557
Dec 24, 2025	0.57	0.62	0.57	0.62	0.62	6.37%	569,517
Dec 23, 2025	0.58	0.58	0.55	0.58	0.58	0.45%	615,043
Dec 22, 2025	0.59	0.61	0.57	0.58	0.58	0.62%	1,017,407
Dec 19, 2025	0.64	0.66	0.55	0.58	0.58	-8.51%	1,944,370
Dec 18, 2025	0.61	0.68	0.60	0.63	0.63	3.46%	897,617
Dec 17, 2025	0.60	0.65	0.59	0.61	0.61	5.55%	1,399,977
Dec 16, 2025	0.68	0.68	0.55	0.58	0.58	-17.81%	3,226,766
Dec 15, 2025	0.86	0.87	0.69	0.70	0.70	-18.61%	1,836,576
Dec 12, 2025	0.84	0.89	0.80	0.86	0.86	-2.22%	1,387,813
Dec 11, 2025	0.92	0.93	0.86	0.88	0.88	-7.01%	1,477,087
Dec 10, 2025	0.96	0.96	0.90	0.95	0.95	-1.71%	1,611,049
Dec 9, 2025	1.02	1.02	0.97	0.97	0.97	-8.95%	1,567,480
Dec 8, 2025	1.13	1.13	1.00	1.06	1.06	-5.36%	2,310,444
Dec 5, 2025	1.03	1.18	0.96	1.12	1.12	-4.27%	4,466,376
Dec 4, 2025	0.95	1.28	0.89	1.17	1.17	23.16%	6,957,250
Dec 3, 2025	1.02	1.03	0.91	0.95	0.95	-10.38%	1,824,314
Dec 2, 2025	1.13	1.15	0.91	1.06	1.06	0.95%	20,978,794
Dec 1, 2025	1.11	1.11	1.03	1.05	1.05	-6.25%	1,311,299
Nov 28, 2025	1.10	1.16	1.09	1.12	1.12	5.66%	651,358
Nov 26, 2025	1.10	1.12	1.06	1.06	1.06	-5.36%	1,226,963
Nov 25, 2025	1.15	1.16	1.08	1.12	1.12	-3.45%	1,173,046
Nov 24, 2025	1.14	1.18	1.12	1.16	1.16	-	618,704
Nov 21, 2025	1.16	1.21	1.07	1.16	1.16	-	1,448,148
Nov 20, 2025	1.14	1.28	1.12	1.16	1.16	-4.92%	1,838,200
Nov 19, 2025	1.17	1.24	1.11	1.22	1.22	19.61%	5,124,379
Nov 18, 2025	1.11	1.13	1.00	1.02	1.02	-10.53%	2,894,462
Nov 17, 2025	1.30	1.36	1.14	1.14	1.14	-4.20%	3,546,490
Nov 14, 2025	1.27	1.51	1.15	1.19	1.19	-21.19%	3,086,419