VCI Global Limited - VCIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.16	1.16	1.16	1.21	1.07	1.45M
November 20, 2025	1.14	1.15	1.15	1.27	1.13	1.7M
November 19, 2025	1.17	1.22	1.22	1.24	1.11	5.12M
November 18, 2025	1.11	1.02	1.02	1.13	1	2.89M
November 17, 2025	1.3	1.14	1.14	1.36	1.14	3.55M
November 14, 2025	1.27	1.19	1.19	1.51	1.14	3.06M
November 13, 2025	1.39	1.51	1.51	1.57	1.38	2.28M
November 12, 2025	1.65	1.69	1.69	1.75	1.46	24.55M
November 11, 2025	1.9	1.3	1.3	1.9	1.29	32.25M
November 10, 2025	1.34	1.77	1.77	2.18	1.26	25.34M
November 07, 2025	1.05	1.03	1.03	1.1	0.91	1.01M
November 06, 2025	1.15	1.09	1.09	1.17	1.04	732,346
November 05, 2025	1.16	1.14	1.14	1.31	1.11	968,800
November 04, 2025	1.35	1.16	1.16	1.35	1.14	861,440
November 03, 2025	1.4	1.33	1.33	1.44	1.3	1.11M
October 31, 2025	1.59	1.39	1.39	1.79	1.34	3.8M
October 30, 2025	3.55	1.86	1.86	3.55	1.84	60.42M
October 29, 2025	1.95	1.8	1.8	2.09	1.73	11.44M
October 28, 2025	2.22	2	2	2.22	1.96	294,100
October 27, 2025	2.47	2.22	2.22	2.47	2.17	326,507
October 24, 2025	2.45	2.4	2.4	2.75	2.4	481,087
October 23, 2025	2.5	2.61	2.61	3.49	2.17	6.37M
October 22, 2025	2.63	2.34	2.34	2.63	2.21	285,980

VCI Global Limited (VCIG) NASDAQ