VCI Global Limited - VCIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.34	0.32	0.32	0.34	0.32	974,617
February 19, 2026	0.33	0.35	0.35	0.35	0.32	565,430
February 18, 2026	0.33	0.33	0.33	0.35	0.33	875,600
February 17, 2026	0.33	0.33	0.33	0.35	0.33	533,035
February 13, 2026	0.35	0.33	0.33	0.35	0.32	594,242
February 12, 2026	0.35	0.36	0.36	0.36	0.33	735,245
February 11, 2026	0.36	0.36	0.36	0.36	0.34	629,266
February 10, 2026	0.37	0.37	0.37	0.38	0.35	669,658
February 09, 2026	0.38	0.39	0.39	0.39	0.36	605,319
February 06, 2026	0.36	0.38	0.38	0.38	0.35	1.12M
February 05, 2026	0.4	0.36	0.36	0.41	0.34	3.76M
February 04, 2026	0.43	0.38	0.38	0.51	0.38	4.63M
February 03, 2026	0.42	0.43	0.43	0.45	0.42	780,908
February 02, 2026	0.51	0.45	0.45	0.51	0.44	1.24M
January 30, 2026	0.51	0.51	0.51	0.54	0.5	659,373
January 29, 2026	0.52	0.51	0.51	0.53	0.5	753,015
January 28, 2026	0.55	0.52	0.52	0.55	0.5	1.14M
January 27, 2026	0.52	0.53	0.53	0.55	0.5	1.73M
January 26, 2026	0.57	0.5	0.5	0.57	0.5	2.61M
January 23, 2026	0.6	0.57	0.57	0.6	0.54	1.39M
January 22, 2026	0.65	0.58	0.58	0.67	0.57	1.94M
January 21, 2026	0.71	0.64	0.64	0.72	0.63	1.19M
January 20, 2026	0.79	0.73	0.73	0.79	0.65	2.25M
January 16, 2026	0.88	0.85	0.85	0.92	0.83	1.01M
January 15, 2026	0.87	0.95	0.95	0.97	0.81	2.78M
January 14, 2026	0.78	1.05	1.05	1.14	0.75	8.2M
January 13, 2026	0.83	0.77	0.77	0.83	0.73	978,459
January 12, 2026	0.93	0.85	0.85	0.94	0.83	2.35M
January 09, 2026	0.7	0.96	0.96	0.98	0.68	6.71M
January 08, 2026	0.72	0.68	0.68	0.74	0.67	549,515
January 07, 2026	0.7	0.75	0.75	0.8	0.66	2.3M
January 06, 2026	0.61	0.67	0.67	0.69	0.6	814,790
January 05, 2026	0.6	0.6	0.6	0.63	0.58	1.04M
January 02, 2026	0.54	0.6	0.6	0.6	0.51	797,806
December 31, 2025	0.56	0.53	0.53	0.58	0.53	732,567
December 30, 2025	0.6	0.55	0.55	0.6	0.54	616,208
December 29, 2025	0.61	0.58	0.58	0.68	0.57	1.33M
December 26, 2025	0.61	0.64	0.64	0.64	0.6	858,557
December 24, 2025	0.57	0.62	0.62	0.62	0.57	569,517
December 23, 2025	0.57	0.58	0.58	0.58	0.55	615,043
December 22, 2025	0.59	0.58	0.58	0.61	0.57	1.02M
December 19, 2025	0.64	0.58	0.58	0.66	0.55	1.94M
December 18, 2025	0.61	0.63	0.63	0.68	0.6	897,617
December 17, 2025	0.6	0.61	0.61	0.65	0.59	1.4M
December 16, 2025	0.68	0.58	0.58	0.68	0.55	2.23M
December 15, 2025	0.86	0.7	0.7	0.87	0.69	1.84M
December 12, 2025	0.84	0.86	0.86	0.89	0.8	1.39M
December 11, 2025	0.92	0.88	0.88	0.93	0.86	1.48M
December 10, 2025	0.96	0.95	0.95	0.96	0.9	1.61M
December 09, 2025	1.02	0.97	0.97	1.02	0.97	1.57M
December 08, 2025	1.13	1.06	1.06	1.13	1	2.31M
December 05, 2025	1.03	1.12	1.12	1.18	0.96	4.47M
December 04, 2025	0.95	1.17	1.17	1.28	0.89	6.96M
December 03, 2025	1.02	0.95	0.95	1.03	0.91	1.76M
December 02, 2025	1.13	1.06	1.06	1.15	0.91	20.98M
December 01, 2025	1.11	1.05	1.05	1.11	1.03	1.31M
November 28, 2025	1.1	1.12	1.12	1.16	1.09	651,358
November 26, 2025	1.1	1.06	1.06	1.12	1.06	1.23M
November 25, 2025	1.15	1.12	1.12	1.16	1.08	1.17M
November 24, 2025	1.14	1.16	1.16	1.18	1.12	618,704

VCI Global Limited (VCIG) NASDAQ