VCI Global Limited - VCIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.75	0.45	0.45	0.77	0.42	12.27M
September 11, 2025	0.8	0.78	0.78	0.81	0.77	990,221
September 10, 2025	0.79	0.8	0.8	0.85	0.77	2.07M
September 09, 2025	0.8	0.77	0.77	0.81	0.74	14.2M
September 08, 2025	0.72	0.75	0.75	0.76	0.69	1.73M
September 05, 2025	0.73	0.72	0.72	0.77	0.7	1.17M
September 04, 2025	0.75	0.73	0.73	0.76	0.73	1.56M
September 03, 2025	0.74	0.76	0.76	0.79	0.74	916,600
September 02, 2025	0.77	0.74	0.74	0.78	0.74	1.32M
August 29, 2025	0.76	0.78	0.78	0.82	0.76	1.81M
August 28, 2025	0.82	0.76	0.76	0.83	0.74	2.83M
August 27, 2025	0.82	0.83	0.83	0.86	0.79	4.31M
August 26, 2025	0.75	0.95	0.95	1.05	0.66	20.74M
August 25, 2025	0.76	0.75	0.75	0.8	0.75	1.81M
August 22, 2025	0.76	0.78	0.78	0.79	0.73	3.01M
August 21, 2025	0.8	0.78	0.78	0.85	0.77	3.15M
August 20, 2025	0.83	0.82	0.82	0.89	0.78	5.74M
August 19, 2025	1.09	0.98	0.98	1.18	0.93	90.29M
August 18, 2025	0.82	0.85	0.85	0.88	0.78	1.58M
August 15, 2025	0.88	0.81	0.81	0.92	0.8	2.87M
August 14, 2025	0.77	0.85	0.85	0.87	0.75	2.3M
August 13, 2025	0.91	0.87	0.87	0.92	0.86	1.19M
August 12, 2025	0.87	0.9	0.9	0.93	0.86	1.32M
August 11, 2025	0.91	0.87	0.87	0.91	0.85	1.84M
August 08, 2025	0.89	0.91	0.91	0.97	0.88	1.96M
August 07, 2025	0.94	0.88	0.88	0.94	0.88	2.23M
August 06, 2025	0.96	0.94	0.94	0.96	0.92	1.18M
August 05, 2025	1	0.95	0.95	1.03	0.94	2.2M
August 04, 2025	0.97	1.01	1.01	1.05	0.95	4.08M
August 01, 2025	1.01	0.93	0.93	1.01	0.91	3.44M
July 31, 2025	1.01	0.94	0.94	1.01	0.91	2.56M
July 30, 2025	1.01	1	1	1.07	0.98	2.5M
July 29, 2025	1.08	0.99	0.99	1.25	0.99	8.1M
July 28, 2025	1.11	0.98	0.98	1.13	0.98	6.65M
July 25, 2025	0.91	1.23	1.23	1.28	0.91	20.68M
July 24, 2025	0.92	0.9	0.9	0.96	0.9	1.28M
July 23, 2025	0.96	0.94	0.94	0.98	0.91	1.58M
July 22, 2025	0.96	0.96	0.96	1.07	0.93	3.66M
July 21, 2025	0.97	0.91	0.91	0.97	0.9	4.25M
July 18, 2025	0.91	0.96	0.96	1.24	0.91	10.55M
July 17, 2025	0.98	0.9	0.9	1.01	0.88	4.04M
July 16, 2025	1.34	1.08	1.08	1.35	1.03	62.75M
July 15, 2025	1.16	1.04	1.04	1.22	1.03	2.41M
July 14, 2025	1.29	1.15	1.15	1.29	1.13	664,969
July 11, 2025	1.27	1.26	1.26	1.32	1.2	858,715
July 10, 2025	1.41	1.29	1.29	1.45	1.28	1.05M
July 09, 2025	1.5	1.4	1.41	1.52	1.4	1.12M
July 08, 2025	1.65	1.53	1.53	1.68	1.5	1.46M
July 07, 2025	1.73	1.53	1.53	1.73	1.49	1.14M
July 03, 2025	1.81	1.73	1.73	1.81	1.69	789,021
July 02, 2025	1.99	1.84	1.84	2	1.67	16.82M
July 01, 2025	2.17	2.37	2.37	2.45	2.15	289,107
June 30, 2025	2.08	2.15	2.15	2.18	2.05	114,753
June 27, 2025	2.2	2.08	2.08	2.24	2.05	432,869
June 26, 2025	2.32	2.24	2.24	2.34	2.15	395,470
June 25, 2025	2.45	2.33	2.33	2.59	2.28	776,000
June 24, 2025	2.7	2.42	2.42	2.82	2.42	463,700
June 23, 2025	2.21	2.79	2.79	3.03	2.19	1.22M
June 20, 2025	2.51	2.2	2.2	2.54	2.19	500,154
June 18, 2025	2.64	2.52	2.52	2.66	2.51	219,104

VCI Global Limited (VCIG) NASDAQ