VCI Global Limited - VCIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2.82	2.58	2.58	2.82	2.52	243,705
October 20, 2025	2.94	2.82	2.82	3	2.6	200,600
October 17, 2025	3.31	2.91	2.91	3.38	2.88	196,128
October 16, 2025	3.39	3.36	3.36	3.47	3.16	130,800
October 15, 2025	3.71	3.25	3.25	3.79	3.21	235,843
October 14, 2025	3.33	3.75	3.75	4.08	3.1	485,620
October 13, 2025	4.46	3.44	3.44	4.6	3.38	6.55M
October 10, 2025	4.47	3.8	3.8	4.47	3.73	234,202
October 09, 2025	5.41	4.52	4.52	5.41	4.19	310,100
October 08, 2025	6.24	5.52	5.52	6.24	5.29	170,853
October 07, 2025	6.28	6.26	6.26	6.6	6.08	168,500
October 06, 2025	6.87	6.28	6.28	7.22	6.28	543,202
October 03, 2025	6.33	6.37	6.37	6.69	6.25	163,145
October 02, 2025	6.2	6.43	6.43	6.5	6.2	140,106
October 01, 2025	6.15	6.24	6.24	6.7	6.01	2.82M
September 30, 2025	6.96	6.33	6.33	7.03	6.22	95,586
September 29, 2025	7.68	7.01	7.01	7.94	7	97,634
September 26, 2025	7.44	7.6	7.6	8.22	7.44	105,803
September 25, 2025	7.87	7.38	7.38	7.9	7.25	115,025
September 24, 2025	8.38	8.05	8.05	9.18	8	116,908
September 23, 2025	9.56	8.6	8.6	9.56	8.6	140,831
September 22, 2025	9.89	9.62	9.62	10.7	9.6	143,722
September 19, 2025	9.86	10.22	10.22	10.43	9.6	145,400
September 18, 2025	10.93	10	10	11.29	9.71	197,700
September 17, 2025	10.21	11.75	11.75	15.45	9.5	751,400
September 16, 2025	11.36	10	10	12.66	9.86	191,600
September 15, 2025	12.66	11.7	11.7	12.87	11.52	121,050
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

VCI Global Limited (VCIG) NASDAQ