VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.010
-0.020 (-1.94%)
At close: Apr 24, 2026, 4:00 PM EDT
0.9900
-0.0200 (-1.98%)
After-hours: Apr 24, 2026, 7:39 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -1.94% | 154,965 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -8.04% | 171,159 |
| Apr 22, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 124,522 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 216,697 |
| Apr 20, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 254,266 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | 4.42% | 642,151 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 183,541 |
| Apr 15, 2026 | 1.08 | 1.18 | 1.05 | 1.16 | 1.16 | 5.45% | 168,292 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -5.17% | 154,265 |
| Apr 13, 2026 | 1.10 | 1.21 | 0.98 | 1.16 | 1.16 | 4.50% | 427,007 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | -3.48% | 209,420 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.08 | 1.15 | 1.15 | -4.96% | 229,824 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.19 | 1.21 | 1.21 | -1.63% | 237,528 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | -6.82% | 210,867 |
| Apr 6, 2026 | 1.27 | 1.36 | 1.23 | 1.32 | 1.32 | 3.94% | 169,035 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.16 | 1.27 | 1.27 | -4.51% | 227,183 |
| Apr 1, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -6.34% | 278,825 |
| Mar 31, 2026 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 272,862 |
| Mar 30, 2026 | 1.44 | 1.46 | 1.37 | 1.46 | 1.46 | 1.39% | 163,369 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.41 | 1.44 | 1.44 | -15.79% | 363,617 |
| Mar 26, 2026 | 1.69 | 1.82 | 1.56 | 1.71 | 1.71 | 6.87% | 560,443 |
| Mar 25, 2026 | 1.64 | 1.75 | 1.57 | 1.60 | 1.60 | -4.19% | 267,460 |
| Mar 24, 2026 | 1.65 | 1.69 | 1.55 | 1.67 | 1.67 | -0.60% | 162,875 |
| Mar 23, 2026 | 1.67 | 1.79 | 1.57 | 1.68 | 1.68 | 1.20% | 252,491 |
| Mar 20, 2026 | 1.64 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 120,994 |
| Mar 19, 2026 | 1.68 | 1.77 | 1.59 | 1.71 | 1.71 | -5.52% | 206,079 |
| Mar 18, 2026 | 1.88 | 1.88 | 1.69 | 1.81 | 1.81 | -5.24% | 279,001 |
| Mar 17, 2026 | 1.96 | 2.19 | 1.89 | 1.91 | 1.91 | -11.57% | 794,725 |
| Mar 16, 2026 | 1.96 | 2.36 | 1.85 | 2.16 | 2.16 | 10.77% | 1,152,205 |
| Mar 13, 2026 | 1.95 | 2.02 | 1.82 | 1.95 | 1.95 | -0.76% | 304,827 |
| Mar 12, 2026 | 2.20 | 2.26 | 1.92 | 1.97 | 1.97 | -16.03% | 742,220 |
| Mar 11, 2026 | 2.96 | 3.00 | 2.17 | 2.34 | 2.34 | -22.00% | 4,202,443 |
| Mar 10, 2026 | 3.35 | 3.48 | 2.88 | 3.00 | 3.00 | -8.26% | 328,962 |
| Mar 9, 2026 | 3.61 | 3.66 | 3.22 | 3.27 | 3.27 | -15.06% | 323,247 |
| Mar 6, 2026 | 4.67 | 4.67 | 3.62 | 3.85 | 3.85 | -24.66% | 676,176 |
| Mar 5, 2026 | 5.19 | 5.50 | 4.99 | 5.11 | 5.11 | -27.00% | 783,900 |
| Mar 4, 2026 | 21.80 | 23.40 | 6.68 | 7.00 | 7.00 | -12.83% | 25,647,579 |
| Mar 3, 2026 | 8.40 | 8.79 | 7.85 | 8.03 | 8.03 | -8.75% | 29,357 |
| Mar 2, 2026 | 8.92 | 9.50 | 8.12 | 8.80 | 8.80 | -3.72% | 28,072 |
| Feb 27, 2026 | 10.72 | 11.17 | 8.03 | 9.14 | 9.14 | -23.06% | 82,434 |
| Feb 26, 2026 | 13.44 | 13.84 | 11.40 | 11.88 | 11.88 | -14.88% | 35,774 |
| Feb 25, 2026 | 17.89 | 19.64 | 13.70 | 13.96 | 13.96 | -20.37% | 47,803 |
| Feb 24, 2026 | 17.40 | 18.73 | 17.11 | 17.53 | 17.53 | 0.45% | 11,310 |
| Feb 23, 2026 | 19.20 | 19.20 | 16.80 | 17.45 | 17.45 | -8.84% | 11,605 |
| Feb 20, 2026 | 20.40 | 20.40 | 19.03 | 19.14 | 19.14 | -7.54% | 16,243 |
| Feb 19, 2026 | 19.84 | 20.70 | 18.98 | 20.70 | 20.70 | 4.36% | 9,423 |
| Feb 18, 2026 | 19.56 | 21.25 | 19.54 | 19.84 | 19.84 | 0.79% | 14,593 |
| Feb 17, 2026 | 19.80 | 20.79 | 19.53 | 19.68 | 19.68 | -0.94% | 8,883 |
| Feb 13, 2026 | 20.81 | 20.99 | 19.21 | 19.87 | 19.87 | -6.76% | 9,904 |
| Feb 12, 2026 | 21.20 | 21.34 | 20.01 | 21.31 | 21.31 | -0.08% | 12,254 |