VCI Global Limited - VCIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

VCI Global Limited (VCIG) NASDAQ