VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
2.850
-0.240 (-7.77%)
At close: May 28, 2025, 4:00 PM
2.937
+0.087 (3.06%)
After-hours: May 28, 2025, 5:20 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -7.77% | 262,847 |
| 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 |
| 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 |