VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
3.760
-0.350 (-8.52%)
At close: Nov 13, 2026, 4:00 PM EST
3.855
+0.095 (2.53%)
After-hours: Nov 13, 2026, 7:30 PM EST
VCI Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.19 | 4.19 | 3.76 | 3.76 | 3.76 | -8.52% | 13,167 |
| Nov 12, 2026 | 4.72 | 4.98 | 3.97 | 4.11 | 4.11 | -14.02% | 34,289 |
| Nov 11, 2026 | 5.60 | 5.60 | 4.66 | 4.78 | 4.78 | -16.14% | 30,122 |
| Nov 10, 2026 | 6.62 | 6.87 | 3.31 | 5.70 | 5.70 | -14.41% | 151,187 |
| Nov 9, 2026 | 5.82 | 6.86 | 5.82 | 6.66 | 6.66 | 13.07% | 103,313 |
| Nov 6, 2026 | 6.15 | 6.15 | 5.30 | 5.89 | 5.89 | -0.51% | 35,526 |
| Nov 5, 2026 | 5.37 | 6.55 | 5.26 | 5.92 | 5.92 | 10.24% | 184,816 |
| Nov 4, 2026 | 4.86 | 5.75 | 4.20 | 5.37 | 5.37 | -5.62% | 1,788,892 |
| Nov 3, 2026 | 4.36 | 5.96 | 4.32 | 5.69 | 5.69 | -30.27% | 1,554,578 |
| Nov 2, 2026 | 3.39 | 9.29 | 2.70 | 8.16 | 8.16 | 168.40% | 6,413,280 |
| Oct 30, 2026 | 3.13 | 3.24 | 2.92 | 3.04 | 3.04 | -13.83% | 1,241,475 |
| Oct 29, 2026 | 4.51 | 4.51 | 3.31 | 3.53 | 3.53 | -24.59% | 163,881 |
| Oct 28, 2026 | 4.59 | 4.68 | 4.35 | 4.68 | 4.68 | -0.04% | 32,602 |
| Oct 27, 2026 | 4.23 | 5.22 | 4.23 | 4.68 | 4.68 | 6.60% | 65,896 |
| Oct 26, 2026 | 4.37 | 4.39 | 4.21 | 4.39 | 4.39 | -2.44% | 16,981 |
| Oct 23, 2026 | 4.66 | 4.67 | 4.18 | 4.50 | 4.50 | -7.06% | 38,078 |
| Oct 22, 2026 | 4.23 | 4.86 | 4.14 | 4.84 | 4.84 | 7.17% | 84,853 |
| Oct 21, 2026 | 4.55 | 6.10 | 3.87 | 4.52 | 4.52 | -0.79% | 978,309 |
| Oct 20, 2026 | 4.47 | 4.85 | 4.41 | 4.55 | 4.55 | -8.57% | 83,987 |
| Oct 19, 2026 | 4.93 | 5.15 | 4.24 | 4.98 | 4.98 | 11.35% | 1,280,871 |
| Oct 16, 2026 | 4.74 | 4.94 | 4.41 | 4.47 | 4.47 | -8.00% | 367,808 |
| Oct 15, 2026 | 4.62 | 5.11 | 3.96 | 4.86 | 4.86 | -7.72% | 67,501 |
| Oct 14, 2026 | 5.58 | 6.05 | 4.82 | 5.27 | 5.27 | -11.94% | 128,524 |
| Oct 13, 2026 | 6.13 | 6.44 | 5.62 | 5.98 | 5.98 | -24.45% | 197,737 |
| Oct 12, 2026 | 8.71 | 8.71 | 6.42 | 7.92 | 7.92 | -13.64% | 5,216,812 |
| Oct 9, 2026 | 8.51 | 9.85 | 8.48 | 9.17 | 9.17 | -11.08% | 391,708 |
| Oct 8, 2026 | 10.78 | 10.83 | 9.36 | 10.31 | 10.31 | -25.68% | 199,489 |
| Oct 7, 2026 | 13.39 | 15.84 | 12.81 | 13.88 | 13.88 | -45.32% | 501,368 |
| Oct 6, 2026 | 16.61 | 26.10 | 15.89 | 25.38 | 25.38 | 54.77% | 2,113,789 |
| Oct 5, 2026 | 17.99 | 18.54 | 15.44 | 16.40 | 16.40 | -33.50% | 87,476 |
| Oct 2, 2026 | 26.10 | 26.56 | 23.94 | 24.66 | 24.66 | -8.05% | 327,986 |
| Oct 1, 2026 | 27.72 | 29.16 | 26.64 | 26.82 | 26.82 | -5.10% | 3,672 |
| Sep 30, 2026 | 28.26 | 28.98 | 27.91 | 28.26 | 28.26 | -3.09% | 1,536 |
| Sep 29, 2026 | 28.80 | 29.16 | 27.90 | 29.16 | 29.16 | -0.31% | 2,886 |
| Sep 28, 2026 | 30.96 | 30.96 | 28.80 | 29.25 | 29.25 | -4.41% | 1,320 |
| Sep 25, 2026 | 31.32 | 31.68 | 30.06 | 30.60 | 30.60 | -1.16% | 1,556 |
| Sep 24, 2026 | 29.70 | 32.40 | 28.98 | 30.96 | 30.96 | 4.88% | 2,633 |
| Sep 23, 2026 | 28.98 | 30.06 | 28.80 | 29.52 | 29.52 | 0.61% | 1,660 |
| Sep 22, 2026 | 28.26 | 30.06 | 28.26 | 29.34 | 29.34 | 3.16% | 1,370 |
| Sep 21, 2026 | 28.98 | 30.06 | 27.72 | 28.44 | 28.44 | -4.82% | 3,510 |
| Sep 18, 2026 | 31.50 | 31.50 | 28.80 | 29.88 | 29.88 | -6.21% | 4,345 |
| Sep 17, 2026 | 29.88 | 32.40 | 29.70 | 31.86 | 31.86 | 7.27% | 3,977 |
| Sep 16, 2026 | 29.70 | 30.60 | 28.98 | 29.70 | 29.70 | -0.60% | 2,907 |
| Sep 15, 2026 | 31.32 | 31.32 | 29.70 | 29.88 | 29.88 | -3.49% | 2,454 |
| Sep 14, 2026 | 32.04 | 32.40 | 30.24 | 30.96 | 30.96 | -5.49% | 3,386 |
| Sep 11, 2026 | 32.94 | 34.00 | 31.88 | 32.76 | 32.76 | 0.55% | 3,343 |
| Sep 10, 2026 | 31.50 | 33.84 | 30.80 | 32.58 | 32.58 | -1.63% | 1,922 |
| Sep 9, 2026 | 32.58 | 34.13 | 31.75 | 33.12 | 33.12 | 2.22% | 3,057 |
| Sep 8, 2026 | 32.40 | 32.94 | 31.68 | 32.40 | 32.40 | -1.10% | 2,749 |
| Sep 4, 2026 | 33.30 | 33.66 | 32.04 | 32.76 | 32.76 | -2.15% | 2,042 |