VCI Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.31	0.33	0.28	0.30	-	-4.34%	4,596,908
Jul 31, 2026	0.37	0.37	0.30	0.32	0.32	-9.59%	731,288
Jul 30, 2026	0.40	0.43	0.32	0.35	0.35	-10.41%	1,607,377
Jul 29, 2026	0.36	0.39	0.31	0.39	0.39	12.17%	3,214,650
Jul 28, 2026	0.45	0.45	0.31	0.35	0.35	-17.24%	1,481,274
Jul 27, 2026	0.52	0.52	0.38	0.42	0.42	-18.43%	2,075,883
Jul 24, 2026	0.62	0.62	0.49	0.51	0.51	-19.75%	817,924
Jul 23, 2026	0.64	0.69	0.59	0.64	0.64	-6.32%	1,061,817
Jul 22, 2026	0.67	0.74	0.63	0.68	0.68	0.72%	1,436,798
Jul 21, 2026	0.63	0.80	0.57	0.68	0.68	11.18%	5,956,364
Jul 20, 2026	0.81	0.82	0.57	0.61	0.61	-33.52%	40,944,345
Jul 17, 2026	1.24	1.24	0.92	0.92	0.92	-14.81%	1,570,137
Jul 16, 2026	1.45	1.45	1.02	1.08	1.08	-32.08%	1,732,768
Jul 15, 2026	1.97	1.97	1.55	1.59	1.59	-21.67%	517,443
Jul 14, 2026	2.07	2.09	1.93	2.03	2.03	-4.25%	44,598
Jul 13, 2026	2.41	2.41	2.08	2.12	2.12	-5.36%	23,259
Jul 10, 2026	2.40	2.40	2.06	2.24	2.24	2.28%	49,672
Jul 9, 2026	2.44	2.44	2.06	2.19	2.19	-2.23%	40,174
Jul 8, 2026	2.11	2.26	2.00	2.24	2.24	6.67%	40,026
Jul 7, 2026	2.19	2.20	2.01	2.10	2.10	-0.94%	54,382
Jul 6, 2026	2.47	2.56	2.05	2.12	2.12	-8.62%	44,312
Jul 2, 2026	2.29	2.60	2.17	2.32	2.32	-2.11%	218,967
Jul 1, 2026	2.65	2.73	2.31	2.37	2.37	-12.22%	82,783
Jun 30, 2026	2.90	3.00	2.67	2.70	2.70	-6.57%	59,772
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