VCI Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	3.75	5.39	3.69	4.72	-	-1.26%	3,050,871
May 27, 2026	3.43	4.98	3.23	4.78	4.78	64.83%	22,447,135
May 26, 2026	1.66	3.14	1.38	2.90	2.90	118.05%	79,116,616
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
Apr 24, 2026	1.02	1.02	0.96	1.01	1.01	-1.94%	161,449
Apr 23, 2026	1.12	1.12	1.01	1.03	1.03	-8.04%	185,034
Apr 22, 2026	1.11	1.12	1.09	1.12	1.12	0.90%	133,335
Apr 21, 2026	1.17	1.17	1.08	1.11	1.11	-4.31%	223,108
Apr 20, 2026	1.15	1.20	1.12	1.16	1.16	-1.69%	260,124
Apr 17, 2026	1.23	1.24	1.15	1.18	1.18	4.42%	655,637
Apr 16, 2026	1.16	1.17	1.11	1.13	1.13	-2.59%	845,560
Apr 15, 2026	1.08	1.18	1.05	1.16	1.16	5.45%	188,528
Apr 14, 2026	1.16	1.16	1.09	1.10	1.10	-5.17%	162,052
Apr 13, 2026	1.10	1.21	0.98	1.16	1.16	4.50%	438,058
Apr 10, 2026	1.15	1.15	1.06	1.11	1.11	-3.48%	230,190
Apr 9, 2026	1.22	1.22	1.08	1.15	1.15	-4.96%	237,684
Apr 8, 2026	1.28	1.28	1.19	1.21	1.21	-1.63%	254,780
Apr 7, 2026	1.28	1.28	1.17	1.23	1.23	-6.82%	226,337
Apr 6, 2026	1.27	1.36	1.23	1.32	1.32	3.94%	174,558
Apr 2, 2026	1.28	1.28	1.16	1.27	1.27	-4.51%	236,707
Apr 1, 2026	1.38	1.40	1.30	1.33	1.33	-6.34%	291,967
Mar 31, 2026	1.38	1.45	1.36	1.42	1.42	-2.74%	289,870
Mar 30, 2026	1.44	1.46	1.37	1.46	1.46	1.39%	186,599
Mar 27, 2026	1.65	1.65	1.41	1.44	1.44	-15.79%	376,880
Mar 26, 2026	1.69	1.82	1.56	1.71	1.71	6.87%	589,940
Mar 25, 2026	1.64	1.75	1.57	1.60	1.60	-4.19%	989,609
Mar 24, 2026	1.65	1.69	1.55	1.67	1.67	-0.60%	209,297
Mar 23, 2026	1.67	1.79	1.57	1.68	1.68	1.20%	272,128
Mar 20, 2026	1.64	1.71	1.60	1.66	1.66	-2.92%	139,135
Mar 19, 2026	1.68	1.77	1.59	1.71	1.71	-5.52%	244,961
Mar 18, 2026	1.88	1.88	1.69	1.81	1.81	-5.24%	298,423