Skip to main content
VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
0.0805
-0.0064 (-7.36%)
At close: Oct 31, 2024, 4:00 PM
0.0810
+0.0005 (0.62%)
After-hours: Oct 31, 2024, 7:56 PM EDT

VCI Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.090.090.080.080.08-7.36%18,526,135
Oct 30, 20240.090.090.080.090.09-7.94%21,256,910
Oct 29, 20240.110.140.080.090.0923.24%317,356,830
Oct 28, 20240.080.080.070.080.08-7.93%11,776,900
Oct 25, 20240.080.090.080.080.08-1.65%20,762,025
Oct 24, 20240.100.100.080.080.08-13.76%15,873,107
Oct 23, 20240.100.100.090.100.10-4.48%9,323,200
Oct 22, 20240.090.100.090.100.106.98%29,182,700
Oct 21, 20240.090.100.090.100.107.02%16,303,600
Oct 18, 20240.080.100.080.090.095.53%18,759,700
Oct 17, 20240.090.090.080.090.09-2.41%7,956,500
Oct 16, 20240.090.090.080.090.091.28%7,819,900
Oct 15, 20240.100.100.080.090.09-16.50%16,802,826
Oct 14, 20240.140.140.100.100.10-24.26%14,458,805
Oct 11, 20240.140.140.130.140.14-2.51%1,826,908
Oct 10, 20240.140.140.130.140.142.50%1,937,400
Oct 9, 20240.130.140.130.140.146.33%6,987,810
Oct 8, 20240.140.140.120.130.13-5.88%1,893,208
Oct 7, 20240.130.140.130.140.141.64%2,180,337
Oct 4, 20240.140.140.130.130.13-2.12%2,036,397
Oct 3, 20240.130.150.130.140.143.80%3,940,441
Oct 2, 20240.150.150.130.130.13-19.10%8,796,600
Oct 1, 20240.160.170.150.160.165.71%10,881,647
Sep 30, 20240.160.160.150.150.15-2.53%3,062,489
Sep 27, 20240.160.180.150.160.16-0.50%11,597,539
Sep 26, 20240.140.160.140.160.1614.08%6,407,626
Sep 25, 20240.130.140.130.140.14-1.42%2,561,900
Sep 24, 20240.140.150.130.140.14-3.02%6,372,824
Sep 23, 20240.140.150.140.150.152.18%3,839,911
Sep 20, 20240.150.170.140.140.14-4.36%9,976,100
Sep 19, 20240.130.150.130.150.1519.10%14,789,600
Sep 18, 20240.120.130.120.130.130.97%6,091,732
Sep 17, 20240.130.130.120.120.12-0.40%3,743,842
Sep 16, 20240.130.130.120.120.12-6.40%4,229,900
Sep 13, 20240.140.140.130.130.133.18%5,636,500
Sep 12, 20240.130.140.130.130.13-4.52%2,868,200
Sep 11, 20240.120.140.120.130.1310.12%5,125,536
Sep 10, 20240.140.140.110.120.12-12.69%11,275,802
Sep 9, 20240.140.140.130.140.142.56%2,989,600
Sep 6, 20240.140.140.130.140.14-4.20%2,591,000
Sep 5, 20240.140.150.140.140.14-1.86%3,193,509
Sep 4, 20240.140.150.130.150.152.18%5,590,933
Sep 3, 20240.180.180.140.140.14-13.54%32,040,516
Aug 30, 20240.170.180.160.160.160.98%2,789,209
Aug 29, 20240.180.180.160.160.16-7.38%4,147,416
Aug 28, 20240.190.190.170.180.18-5.78%5,720,038
Aug 27, 20240.250.250.180.190.19-20.06%19,679,300
Aug 26, 20240.220.240.210.230.235.17%1,463,200
Aug 23, 20240.210.230.200.220.228.12%3,670,200
Aug 22, 20240.210.220.200.210.21-0.63%3,116,500
Aug 21, 20240.200.210.200.210.215.56%1,440,300
Aug 20, 20240.230.230.190.200.20-6.18%3,017,800
Aug 19, 20240.250.270.210.210.21-5.26%7,690,003
Aug 16, 20240.230.240.200.220.22-2.86%2,104,134
Aug 15, 20240.180.260.180.230.2326.25%6,005,027
Aug 14, 20240.200.200.170.180.18-4.41%1,653,100
Aug 13, 20240.210.210.180.190.19-8.02%2,088,408
Aug 12, 20240.220.230.200.200.20-5.63%1,754,409
Aug 9, 20240.230.240.200.220.22-8.87%1,689,630
Aug 8, 20240.280.280.230.240.24-14.31%850,887
Aug 7, 20240.290.300.270.280.28-3.85%435,287
Aug 6, 20240.290.300.280.290.293.07%118,200
Aug 5, 20240.260.290.250.280.28-1.30%466,600
Aug 2, 20240.300.300.260.280.28-2.14%396,500
Aug 1, 20240.310.320.280.290.29-5.29%654,700
Jul 31, 20240.310.320.290.310.31-4.04%859,807
Jul 30, 20240.340.350.310.320.32-3.01%1,470,393
Jul 29, 20240.350.350.320.330.33-4.08%1,014,800
Jul 26, 20240.490.490.300.340.34-26.10%6,100,600
Jul 25, 20240.420.530.420.460.4610.85%1,560,296
Jul 24, 20240.440.440.410.420.42-3.92%505,908
Jul 23, 20240.480.480.420.440.44-8.20%942,600
Jul 22, 20240.490.500.460.470.47-4.89%204,539
Jul 19, 20240.500.510.480.500.50-158,400
Jul 18, 20240.520.520.480.500.50-2.92%384,600
Jul 17, 20240.510.530.500.510.510.18%179,010
Jul 16, 20240.520.530.500.510.51-2.12%191,800
Jul 15, 20240.570.570.510.520.52-7.95%288,421
Jul 12, 20240.530.570.510.570.577.45%281,700
Jul 11, 20240.520.540.510.530.532.63%124,911
Jul 10, 20240.520.530.500.520.52-2.42%134,500
Jul 9, 20240.550.550.500.530.53-2.90%418,292
Jul 8, 20240.560.560.530.550.55-3.47%253,900
Jul 5, 20240.580.580.550.560.56-3.24%242,514
Jul 3, 20240.600.600.580.580.58-5.14%142,000
Jul 2, 20240.610.620.590.620.624.25%1,128,600
Jul 1, 20240.600.610.580.590.59-1.50%138,300
Jun 28, 20240.600.620.580.600.601.53%130,329
Jun 27, 20240.620.620.580.590.59-4.82%126,600
Jun 26, 20240.590.630.570.620.628.75%316,647
Jun 25, 20240.600.600.560.570.57-6.40%405,101
Jun 24, 20240.680.690.580.610.61-7.73%6,754,001
Jun 21, 20240.620.660.610.660.665.60%130,100
Jun 20, 20240.640.640.590.630.63-1.73%178,900
Jun 18, 20240.650.650.610.640.64-1.59%162,103
Jun 17, 20240.630.660.630.650.650.98%95,300
Jun 14, 20240.630.640.610.640.64-0.62%697,548
Jun 13, 20240.680.690.620.640.64-2.42%299,000
Jun 12, 20240.690.690.590.660.66-4.46%306,300
Jun 11, 20240.610.700.580.690.6910.32%1,679,221