VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
2.870
-0.100 (-3.37%)
Aug 25, 2026, 10:14 AM EDT - Market open
VCI Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.33 | 3.65 | 2.90 | 2.97 | 2.97 | -7.00% | 242,801 |
| 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 |
| Aug 13, 2026 | 4.13 | 4.39 | 4.05 | 4.16 | 4.15 | -1.70% | 52,689 |
| Aug 12, 2026 | 4.43 | 4.43 | 4.11 | 4.23 | 4.23 | -7.61% | 32,377 |
| Aug 11, 2026 | 4.29 | 4.65 | 4.02 | 4.58 | 4.57 | 7.81% | 90,195 |
| Aug 10, 2026 | 4.41 | 4.48 | 4.13 | 4.24 | 4.24 | -3.45% | 53,599 |
| Aug 7, 2026 | 4.51 | 4.63 | 4.14 | 4.40 | 4.39 | -2.27% | 60,000 |
| Aug 6, 2026 | 4.56 | 4.65 | 4.23 | 4.50 | 4.50 | -1.32% | 24,834 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.35 | 4.56 | 4.56 | -5.94% | 51,490 |
| Aug 4, 2026 | 4.50 | 4.92 | 4.49 | 4.85 | 4.84 | 3.86% | 57,944 |
| Aug 3, 2026 | 4.59 | 4.92 | 4.26 | 4.67 | 4.66 | -1.52% | 338,979 |
| Jul 31, 2026 | 5.50 | 5.50 | 4.50 | 4.74 | 4.74 | -9.59% | 51,285 |
| Jul 30, 2026 | 6.00 | 6.43 | 4.80 | 5.24 | 5.24 | -10.41% | 108,732 |
| Jul 29, 2026 | 5.40 | 5.85 | 4.67 | 5.85 | 5.85 | 12.17% | 214,310 |
| Jul 28, 2026 | 6.72 | 6.72 | 4.71 | 5.21 | 5.21 | -17.24% | 98,751 |
| Jul 27, 2026 | 7.85 | 7.85 | 5.64 | 6.30 | 6.30 | -18.43% | 138,392 |
| Jul 24, 2026 | 9.37 | 9.37 | 7.39 | 7.72 | 7.72 | -19.75% | 54,528 |
| Jul 23, 2026 | 9.61 | 10.35 | 8.87 | 9.62 | 9.62 | -6.32% | 70,787 |
| Jul 22, 2026 | 10.08 | 11.10 | 9.50 | 10.27 | 10.27 | 0.72% | 95,786 |
| Jul 21, 2026 | 9.51 | 11.99 | 8.55 | 10.20 | 10.20 | 11.18% | 397,091 |
| Jul 20, 2026 | 12.15 | 12.30 | 8.59 | 9.17 | 9.17 | -33.52% | 2,729,624 |
| Jul 17, 2026 | 18.60 | 18.60 | 13.75 | 13.80 | 13.80 | -14.81% | 104,675 |
| Jul 16, 2026 | 21.75 | 21.75 | 15.30 | 16.20 | 16.20 | -32.08% | 115,517 |
| Jul 15, 2026 | 29.55 | 29.55 | 23.25 | 23.85 | 23.85 | -21.67% | 34,496 |
| Jul 14, 2026 | 31.05 | 31.28 | 28.95 | 30.45 | 30.45 | -4.25% | 2,973 |
| Jul 13, 2026 | 36.15 | 36.15 | 31.20 | 31.80 | 31.80 | -5.36% | 1,550 |
| Jul 10, 2026 | 36.00 | 36.00 | 30.90 | 33.60 | 33.60 | 2.28% | 3,311 |
| Jul 9, 2026 | 36.60 | 36.60 | 30.90 | 32.85 | 32.85 | -2.23% | 2,678 |
| Jul 8, 2026 | 31.65 | 33.90 | 30.00 | 33.60 | 33.60 | 6.67% | 2,668 |
| Jul 7, 2026 | 32.85 | 33.00 | 30.08 | 31.50 | 31.50 | -0.94% | 3,625 |
| Jul 6, 2026 | 37.05 | 38.40 | 30.75 | 31.80 | 31.80 | -8.62% | 2,954 |
| Jul 2, 2026 | 34.35 | 39.00 | 32.55 | 34.80 | 34.80 | -2.11% | 14,597 |
| Jul 1, 2026 | 39.75 | 40.88 | 34.65 | 35.55 | 35.55 | -12.22% | 5,518 |
| Jun 30, 2026 | 43.50 | 45.00 | 40.05 | 40.50 | 40.50 | -6.57% | 3,984 |
| Jun 29, 2026 | 48.00 | 48.45 | 42.75 | 43.35 | 43.35 | -8.25% | 4,787 |
| Jun 26, 2026 | 54.30 | 54.60 | 39.90 | 47.25 | 47.25 | -16.45% | 8,841 |
| Jun 25, 2026 | 66.15 | 69.15 | 53.40 | 56.55 | 56.55 | -16.22% | 4,648 |
| Jun 24, 2026 | 64.95 | 70.20 | 64.95 | 67.50 | 67.50 | 4.65% | 3,935 |
| Jun 23, 2026 | 65.10 | 70.50 | 63.75 | 64.50 | 64.50 | -4.44% | 6,378 |
| Jun 22, 2026 | 68.70 | 72.90 | 67.50 | 67.50 | 67.50 | -3.02% | 4,103 |
| Jun 18, 2026 | 79.50 | 82.35 | 69.60 | 69.60 | 69.60 | -14.23% | 6,267 |
| Jun 17, 2026 | 66.60 | 83.48 | 66.60 | 81.15 | 81.15 | 21.85% | 9,772 |
| Jun 16, 2026 | 61.95 | 72.08 | 61.95 | 66.60 | 66.60 | 6.47% | 5,465 |
| Jun 15, 2026 | 70.65 | 70.65 | 62.55 | 62.55 | 62.55 | -9.35% | 6,157 |
| Jun 12, 2026 | 84.00 | 84.00 | 69.00 | 69.00 | 69.00 | -19.44% | 6,703 |