VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.370
-0.120 (-8.05%)
At close: Oct 2, 2026, 4:00 PM EDT
1.199
-0.171 (-12.47%)
After-hours: Oct 2, 2026, 7:59 PM EDT
VCI Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.45 | 1.48 | 1.33 | 1.37 | 1.37 | -8.05% | 1,609,959 |
| Oct 1, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 57,212 |
| Sep 30, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 24,192 |
| Sep 29, 2026 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | -0.31% | 43,461 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -4.41% | 21,770 |
| Sep 25, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -1.16% | 26,312 |
| Sep 24, 2026 | 1.65 | 1.80 | 1.61 | 1.72 | 1.72 | 4.88% | 38,978 |
| Sep 23, 2026 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 29,895 |
| Sep 22, 2026 | 1.57 | 1.67 | 1.57 | 1.63 | 1.63 | 3.16% | 24,672 |
| Sep 21, 2026 | 1.61 | 1.67 | 1.54 | 1.58 | 1.58 | -4.82% | 63,186 |
| Sep 18, 2026 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -6.21% | 78,213 |
| Sep 17, 2026 | 1.66 | 1.80 | 1.65 | 1.77 | 1.77 | 7.27% | 71,600 |
| Sep 16, 2026 | 1.65 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 52,333 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 44,189 |
| Sep 14, 2026 | 1.78 | 1.80 | 1.68 | 1.72 | 1.72 | -5.49% | 60,955 |
| Sep 11, 2026 | 1.83 | 1.89 | 1.77 | 1.82 | 1.82 | 0.55% | 60,175 |
| Sep 10, 2026 | 1.75 | 1.88 | 1.71 | 1.81 | 1.81 | -1.63% | 34,608 |
| Sep 9, 2026 | 1.81 | 1.90 | 1.76 | 1.84 | 1.84 | 2.22% | 55,030 |
| Sep 8, 2026 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | -1.10% | 49,482 |
| Sep 4, 2026 | 1.85 | 1.87 | 1.78 | 1.82 | 1.82 | -2.15% | 36,763 |
| Sep 3, 2026 | 1.82 | 1.86 | 1.77 | 1.86 | 1.86 | 1.64% | 37,736 |
| Sep 2, 2026 | 1.80 | 1.90 | 1.73 | 1.83 | 1.83 | -1.61% | 104,414 |
| Sep 1, 2026 | 2.06 | 2.06 | 1.83 | 1.86 | 1.86 | -9.71% | 104,621 |
| Aug 31, 2026 | 2.10 | 2.19 | 1.97 | 2.06 | 2.06 | -7.62% | 142,750 |
| Aug 28, 2026 | 2.65 | 2.66 | 2.18 | 2.23 | 2.23 | -16.17% | 271,922 |
| Aug 27, 2026 | 2.70 | 2.80 | 2.63 | 2.66 | 2.66 | -5.00% | 355,332 |
| Aug 26, 2026 | 3.93 | 4.13 | 2.42 | 2.80 | 2.80 | -1.41% | 22,295,846 |
| Aug 25, 2026 | 2.97 | 3.06 | 2.65 | 2.84 | 2.84 | -4.38% | 480,234 |
| Aug 24, 2026 | 3.33 | 3.65 | 2.90 | 2.97 | 2.97 | -7.00% | 253,756 |
| Aug 21, 2026 | 3.18 | 3.30 | 3.00 | 3.19 | 3.19 | -9.79% | 88,173 |
| Aug 20, 2026 | 3.66 | 3.66 | 3.03 | 3.54 | 3.54 | -4.10% | 133,064 |
| Aug 19, 2026 | 3.60 | 3.69 | 3.47 | 3.69 | 3.69 | 0.04% | 32,494 |
| Aug 18, 2026 | 3.75 | 3.81 | 3.55 | 3.69 | 3.69 | -3.72% | 52,402 |
| Aug 17, 2026 | 3.84 | 4.27 | 3.58 | 3.83 | 3.83 | -0.97% | 110,292 |
| Aug 14, 2026 | 4.07 | 4.16 | 3.75 | 3.87 | 3.87 | -6.86% | 69,970 |
| Aug 13, 2026 | 4.13 | 4.39 | 4.05 | 4.16 | 4.15 | -1.70% | 52,689 |
| Aug 12, 2026 | 4.43 | 4.43 | 4.11 | 4.23 | 4.23 | -7.61% | 32,377 |
| Aug 11, 2026 | 4.29 | 4.65 | 4.02 | 4.58 | 4.57 | 7.81% | 90,195 |
| Aug 10, 2026 | 4.41 | 4.48 | 4.13 | 4.24 | 4.24 | -3.45% | 53,599 |
| Aug 7, 2026 | 4.51 | 4.63 | 4.14 | 4.40 | 4.39 | -2.27% | 60,000 |
| Aug 6, 2026 | 4.56 | 4.65 | 4.23 | 4.50 | 4.50 | -1.32% | 24,834 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.35 | 4.56 | 4.56 | -5.94% | 51,490 |
| Aug 4, 2026 | 4.50 | 4.92 | 4.49 | 4.85 | 4.84 | 3.86% | 57,944 |
| Aug 3, 2026 | 4.59 | 4.92 | 4.26 | 4.67 | 4.66 | -1.52% | 338,979 |
| Jul 31, 2026 | 5.50 | 5.50 | 4.50 | 4.74 | 4.74 | -9.59% | 51,285 |
| Jul 30, 2026 | 6.00 | 6.43 | 4.80 | 5.24 | 5.24 | -10.41% | 108,732 |
| Jul 29, 2026 | 5.40 | 5.85 | 4.67 | 5.85 | 5.85 | 12.17% | 214,310 |
| Jul 28, 2026 | 6.72 | 6.72 | 4.71 | 5.21 | 5.21 | -17.24% | 98,751 |
| Jul 27, 2026 | 7.85 | 7.85 | 5.64 | 6.30 | 6.30 | -18.43% | 138,392 |
| Jul 24, 2026 | 9.37 | 9.37 | 7.39 | 7.72 | 7.72 | -19.75% | 54,528 |