VCI Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	2.11	2.26	2.00	2.24	2.24	6.67%	37,135
Jul 7, 2026	2.19	2.20	2.01	2.10	2.10	-0.94%	52,826
Jul 6, 2026	2.47	2.56	2.05	2.12	2.12	-8.62%	40,339
Jul 2, 2026	2.29	2.60	2.17	2.32	2.32	-2.11%	215,773
Jul 1, 2026	2.65	2.73	2.31	2.37	2.37	-12.22%	79,435
Jun 30, 2026	2.90	3.00	2.67	2.70	2.70	-6.57%	58,324
Jun 29, 2026	3.20	3.23	2.85	2.89	2.89	-8.25%	71,814
Jun 26, 2026	3.62	3.64	2.66	3.15	3.15	-16.45%	132,622
Jun 25, 2026	4.41	4.61	3.56	3.77	3.77	-16.22%	69,729
Jun 24, 2026	4.33	4.68	4.33	4.50	4.50	4.65%	59,032
Jun 23, 2026	4.34	4.70	4.25	4.30	4.30	-4.44%	95,676
Jun 22, 2026	4.58	4.86	4.50	4.50	4.50	-3.02%	61,554
Jun 18, 2026	5.30	5.49	4.64	4.64	4.64	-14.23%	94,013
Jun 17, 2026	4.44	5.57	4.44	5.41	5.41	21.85%	146,587
Jun 16, 2026	4.13	4.81	4.13	4.44	4.44	6.47%	81,986
Jun 15, 2026	4.71	4.71	4.17	4.17	4.17	-9.35%	92,362
Jun 12, 2026	5.60	5.60	4.60	4.60	4.60	-19.44%	100,557
Jun 11, 2026	5.46	5.86	5.32	5.71	5.71	0.53%	97,303
Jun 10, 2026	5.86	6.09	5.00	5.68	5.68	-5.96%	231,624
Jun 9, 2026	4.62	6.68	4.30	6.04	6.04	34.82%	1,027,199
Jun 8, 2026	6.66	7.43	4.48	4.48	4.48	-36.81%	1,004,542
Jun 5, 2026	7.73	8.60	6.29	7.09	7.09	-14.06%	480,307
Jun 4, 2026	8.00	9.07	7.57	8.25	8.25	4.96%	530,064
Jun 3, 2026	8.24	10.20	7.62	7.86	7.86	-12.57%	625,357
Jun 2, 2026	5.83	9.50	5.72	8.99	8.99	19.39%	1,883,248
Jun 1, 2026	9.21	9.90	6.51	7.53	7.53	-11.10%	2,649,155
May 29, 2026	5.75	11.58	5.33	8.47	8.47	46.29%	11,319,637
May 28, 2026	3.75	6.50	3.69	5.79	5.79	21.13%	6,600,253
May 27, 2026	3.43	4.98	3.23	4.78	4.78	64.83%	22,925,948
May 26, 2026	1.66	3.14	1.38	2.90	2.90	118.05%	79,685,199
May 22, 2026	0.86	1.47	0.78	1.33	1.33	64.79%	31,792,471
May 21, 2026	0.77	0.83	0.73	0.81	0.81	6.76%	186,528
May 20, 2026	0.75	0.79	0.71	0.76	0.76	0.80%	128,545
May 19, 2026	0.74	0.81	0.74	0.75	0.75	0.37%	144,545
May 18, 2026	0.79	0.79	0.73	0.75	0.75	-4.94%	92,511
May 15, 2026	0.79	0.83	0.78	0.79	0.79	-1.01%	82,924
May 14, 2026	0.82	0.83	0.77	0.79	0.79	0.51%	171,910
May 13, 2026	0.78	0.83	0.76	0.79	0.79	1.28%	93,762
May 12, 2026	0.83	0.83	0.76	0.78	0.78	-5.45%	89,909
May 11, 2026	0.86	0.86	0.82	0.83	0.83	-4.35%	123,704
May 8, 2026	0.91	0.91	0.86	0.86	0.86	-3.88%	100,441
May 7, 2026	0.90	0.96	0.85	0.90	0.90	-1.91%	365,949
May 6, 2026	0.92	0.93	0.89	0.91	0.91	-1.63%	120,154
May 5, 2026	0.93	0.94	0.89	0.93	0.93	3.10%	115,731
May 4, 2026	0.91	0.94	0.90	0.90	0.90	-4.11%	109,346
May 1, 2026	0.95	0.96	0.91	0.94	0.94	-1.20%	99,474
Apr 30, 2026	0.96	0.96	0.93	0.95	0.95	0.22%	108,317
Apr 29, 2026	1.02	1.02	0.95	0.95	0.95	-5.00%	135,689
Apr 28, 2026	0.99	1.02	0.96	1.00	1.00	-0.99%	74,254
Apr 27, 2026	1.00	1.01	0.96	1.01	1.01	-	174,933