VCI Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.33	0.35	0.33	0.33	0.33	0.79%	819,978
Feb 17, 2026	0.33	0.35	0.33	0.33	0.33	-0.94%	527,410
Feb 13, 2026	0.35	0.35	0.32	0.33	0.33	-6.76%	594,242
Feb 12, 2026	0.35	0.36	0.33	0.36	0.36	-0.08%	735,245
Feb 11, 2026	0.36	0.36	0.34	0.36	0.36	-2.84%	629,266
Feb 10, 2026	0.37	0.38	0.35	0.37	0.37	-5.23%	669,658
Feb 9, 2026	0.38	0.39	0.36	0.39	0.39	1.98%	605,319
Feb 6, 2026	0.36	0.38	0.35	0.38	0.38	4.56%	1,122,617
Feb 5, 2026	0.40	0.41	0.34	0.36	0.36	-4.96%	3,758,589
Feb 4, 2026	0.43	0.51	0.38	0.38	0.38	-11.27%	4,872,304
Feb 3, 2026	0.42	0.45	0.42	0.43	0.43	-4.60%	780,908
Feb 2, 2026	0.51	0.51	0.44	0.45	0.45	-11.54%	1,244,345
Jan 30, 2026	0.51	0.54	0.50	0.51	0.51	-1.07%	659,373
Jan 29, 2026	0.52	0.53	0.50	0.51	0.51	-3.94%	753,015
Jan 28, 2026	0.55	0.55	0.50	0.54	0.54	0.77%	1,216,416
Jan 27, 2026	0.52	0.55	0.50	0.53	0.53	6.24%	1,758,032
Jan 26, 2026	0.57	0.57	0.50	0.50	0.50	-11.61%	2,610,528
Jan 23, 2026	0.60	0.60	0.54	0.57	0.57	-2.97%	1,439,220
Jan 22, 2026	0.67	0.67	0.57	0.58	0.58	-10.71%	1,982,462
Jan 21, 2026	0.72	0.72	0.63	0.65	0.65	-10.45%	1,240,509
Jan 20, 2026	0.79	0.79	0.65	0.73	0.73	-13.90%	2,245,574
Jan 16, 2026	0.88	0.92	0.83	0.85	0.85	-10.83%	1,059,637
Jan 15, 2026	0.87	0.97	0.81	0.95	0.95	-9.56%	2,784,481
Jan 14, 2026	0.78	1.14	0.75	1.05	1.05	36.70%	8,933,941
Jan 13, 2026	0.83	0.83	0.73	0.77	0.77	-9.64%	1,059,918
Jan 12, 2026	0.93	0.94	0.83	0.85	0.85	-11.47%	2,350,708
Jan 9, 2026	0.70	0.98	0.68	0.96	0.96	41.00%	7,882,498
Jan 8, 2026	0.72	0.74	0.67	0.68	0.68	-9.21%	549,515
Jan 7, 2026	0.70	0.80	0.66	0.75	0.75	12.78%	2,340,101
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