VCI Global Limited - Ordinary Share (VCIG)
1.0800
-0.5100 (-32.08%)
NASDAQ· Last Trade: Jul 16th, 2:55 PM EDT
Historical Prices For VCI Global Limited - Ordinary Share (VCIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2026 | 1.97 | 1.97 | 1.55 | 1.59 | 503,424 | 1.59 |
| 7/14/2026 | 2.07 | 2.08 | 1.93 | 2.03 | 44,539 | 2.03 |
| 7/13/2026 | 2.41 | 2.41 | 2.08 | 2.12 | 23,259 | 2.12 |
| 7/10/2026 | 2.40 | 2.40 | 2.06 | 2.24 | 49,672 | 2.24 |
| 7/09/2026 | 2.44 | 2.44 | 2.06 | 2.19 | 40,118 | 2.19 |
| 7/08/2026 | 2.11 | 2.26 | 2.00 | 2.24 | 39,864 | 2.24 |
| 7/07/2026 | 2.19 | 2.20 | 2.00 | 2.10 | 54,383 | 2.10 |
| 7/06/2026 | 2.47 | 2.56 | 2.05 | 2.12 | 43,813 | 2.12 |
| 7/02/2026 | 2.29 | 2.60 | 2.17 | 2.32 | 218,969 | 2.32 |
| 7/01/2026 | 2.65 | 2.73 | 2.31 | 2.37 | 82,754 | 2.37 |
| 6/30/2026 | 2.90 | 3.00 | 2.67 | 2.70 | 59,773 | 2.70 |
| 6/29/2026 | 3.20 | 3.23 | 2.85 | 2.89 | 71,396 | 2.89 |
| 6/26/2026 | 3.62 | 3.64 | 2.66 | 3.15 | 132,622 | 3.15 |
| 6/25/2026 | 4.61 | 4.61 | 3.56 | 3.77 | 69,730 | 3.77 |
| 6/24/2026 | 4.33 | 4.68 | 4.33 | 4.50 | 58,975 | 4.50 |
| 6/23/2026 | 4.34 | 4.70 | 4.25 | 4.30 | 95,060 | 4.30 |
| 6/22/2026 | 4.58 | 4.86 | 4.50 | 4.50 | 61,552 | 4.50 |
| 6/18/2026 | 5.30 | 5.49 | 4.64 | 4.64 | 94,014 | 4.64 |
| 6/17/2026 | 4.44 | 5.57 | 4.44 | 5.41 | 145,436 | 5.41 |
| 6/16/2026 | 4.13 | 4.80 | 4.13 | 4.44 | 81,976 | 4.44 |
| 6/15/2026 | 4.71 | 4.71 | 4.17 | 4.17 | 91,442 | 4.17 |
| 6/12/2026 | 5.60 | 5.60 | 4.60 | 4.60 | 100,557 | 4.60 |
| 6/11/2026 | 5.46 | 5.86 | 5.32 | 5.71 | 96,784 | 5.71 |
| 6/10/2026 | 5.86 | 6.09 | 5.00 | 5.68 | 230,463 | 5.68 |
| 6/09/2026 | 4.62 | 6.68 | 4.30 | 6.04 | 1,025,249 | 6.04 |
| 6/08/2026 | 6.66 | 7.43 | 4.48 | 4.48 | 1,000,255 | 4.48 |
| 6/05/2026 | 7.73 | 8.60 | 6.29 | 7.09 | 480,307 | 7.09 |
| 6/04/2026 | 8.00 | 9.07 | 7.57 | 8.25 | 528,906 | 8.25 |
| 6/03/2026 | 8.24 | 10.20 | 7.62 | 7.86 | 623,572 | 7.86 |
| 6/02/2026 | 5.83 | 9.50 | 5.72 | 8.99 | 1,881,538 | 8.99 |
| 6/01/2026 | 9.21 | 9.90 | 6.51 | 7.53 | 2,640,981 | 7.53 |
| 5/29/2026 | 5.75 | 11.58 | 5.33 | 8.47 | 11,319,640 | 8.47 |
| 5/28/2026 | 3.75 | 6.50 | 3.69 | 5.79 | 6,534,088 | 5.79 |
| 5/27/2026 | 3.43 | 4.98 | 3.23 | 4.78 | 22,843,359 | 4.78 |
| 5/26/2026 | 1.66 | 3.14 | 1.38 | 2.90 | 79,390,574 | 2.90 |
| 5/22/2026 | 0.86 | 1.47 | 0.78 | 1.33 | 31,792,552 | 1.33 |
| 5/21/2026 | 0.77 | 0.83 | 0.73 | 0.81 | 181,960 | 0.81 |
| 5/20/2026 | 0.75 | 0.79 | 0.71 | 0.76 | 126,379 | 0.76 |
| 5/19/2026 | 0.74 | 0.81 | 0.74 | 0.75 | 144,442 | 0.75 |
| 5/18/2026 | 0.79 | 0.79 | 0.73 | 0.75 | 92,414 | 0.75 |
| 5/15/2026 | 0.79 | 0.83 | 0.78 | 0.79 | 82,925 | 0.79 |
| 5/14/2026 | 0.82 | 0.83 | 0.77 | 0.79 | 170,916 | 0.79 |
| 5/13/2026 | 0.78 | 0.83 | 0.76 | 0.79 | 93,414 | 0.79 |
| 5/12/2026 | 0.83 | 0.83 | 0.76 | 0.78 | 89,786 | 0.78 |
| 5/11/2026 | 0.86 | 0.86 | 0.82 | 0.82 | 123,448 | 0.82 |
| 5/08/2026 | 0.91 | 0.91 | 0.86 | 0.86 | 100,442 | 0.86 |
| 5/07/2026 | 0.90 | 0.96 | 0.85 | 0.90 | 365,949 | 0.90 |
| 5/06/2026 | 0.92 | 0.93 | 0.89 | 0.91 | 118,858 | 0.91 |
| 5/05/2026 | 0.93 | 0.94 | 0.89 | 0.93 | 115,733 | 0.93 |
| 5/04/2026 | 0.91 | 0.94 | 0.90 | 0.90 | 108,601 | 0.90 |
| 5/01/2026 | 0.95 | 0.96 | 0.91 | 0.94 | 99,476 | 0.94 |
| 4/30/2026 | 0.96 | 0.96 | 0.93 | 0.95 | 108,214 | 0.95 |
| 4/29/2026 | 1.02 | 1.02 | 0.95 | 0.95 | 135,278 | 0.95 |
| 4/28/2026 | 0.99 | 1.02 | 0.96 | 1.00 | 74,254 | 1.00 |
| 4/27/2026 | 1.00 | 1.01 | 0.96 | 1.01 | 170,060 | 1.01 |
| 4/24/2026 | 1.01 | 1.02 | 0.96 | 1.01 | 161,450 | 1.01 |
| 4/23/2026 | 1.12 | 1.12 | 1.01 | 1.03 | 182,606 | 1.03 |
| 4/22/2026 | 1.11 | 1.12 | 1.09 | 1.12 | 133,069 | 1.12 |
| 4/21/2026 | 1.17 | 1.17 | 1.08 | 1.11 | 222,017 | 1.11 |
| 4/20/2026 | 1.15 | 1.20 | 1.12 | 1.16 | 256,951 | 1.16 |
| 4/17/2026 | 1.23 | 1.24 | 1.15 | 1.18 | 655,637 | 1.18 |
| 4/16/2026 | 1.16 | 1.17 | 1.10 | 1.13 | 806,565 | 1.13 |