VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
0.2500
-0.0190 (-7.06%)
At close: Oct 23, 2026, 4:00 PM EDT
0.2400
-0.0100 (-4.00%)
After-hours: Oct 23, 2026, 7:57 PM EDT
VCI Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -7.06% | 685,404 |
| Oct 22, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 7.17% | 1,407,379 |
| Oct 21, 2026 | 0.25 | 0.34 | 0.21 | 0.25 | 0.25 | -0.79% | 17,058,466 |
| Oct 20, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -8.57% | 1,469,518 |
| Oct 19, 2026 | 0.27 | 0.29 | 0.24 | 0.28 | 0.28 | 11.35% | 23,055,672 |
| Oct 16, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -8.00% | 6,620,553 |
| Oct 15, 2026 | 0.26 | 0.28 | 0.22 | 0.27 | 0.27 | -7.72% | 1,215,023 |
| Oct 14, 2026 | 0.31 | 0.34 | 0.27 | 0.29 | 0.29 | -11.94% | 2,313,447 |
| Oct 13, 2026 | 0.34 | 0.36 | 0.31 | 0.33 | 0.33 | -24.45% | 3,559,271 |
| Oct 12, 2026 | 0.48 | 0.48 | 0.36 | 0.44 | 0.44 | -13.64% | 93,902,555 |
| Oct 9, 2026 | 0.47 | 0.55 | 0.47 | 0.51 | 0.51 | -11.08% | 7,050,752 |
| Oct 8, 2026 | 0.60 | 0.60 | 0.52 | 0.57 | 0.57 | -25.68% | 3,590,806 |
| Oct 7, 2026 | 0.74 | 0.88 | 0.71 | 0.77 | 0.77 | -45.32% | 9,024,628 |
| Oct 6, 2026 | 0.92 | 1.45 | 0.88 | 1.41 | 1.41 | 54.77% | 38,048,173 |
| Oct 5, 2026 | 1.00 | 1.03 | 0.86 | 0.91 | 0.91 | -33.50% | 1,574,583 |
| Oct 2, 2026 | 1.45 | 1.48 | 1.33 | 1.37 | 1.37 | -8.05% | 5,903,758 |
| Oct 1, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -5.10% | 66,108 |
| Sep 30, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 27,657 |
| Sep 29, 2026 | 1.60 | 1.62 | 1.55 | 1.62 | 1.62 | -0.31% | 51,955 |
| Sep 28, 2026 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -4.41% | 23,761 |
| Sep 25, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | -1.16% | 28,014 |
| Sep 24, 2026 | 1.65 | 1.80 | 1.61 | 1.72 | 1.72 | 4.88% | 47,405 |
| 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 |