VCI Global Limited VCIG
NASDAQ · United States · Commercial Services
$1.51-0.06 (-3.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.51 | -3.82% | $1.54 | $1.62 | $1.51 | 13.61K |
| 2026-09-30 | $1.57 | -3.09% | $1.57 | $1.61 | $1.55 | 24.20K |
| 2026-09-29 | $1.62 | -0.31% | $1.60 | $1.62 | $1.55 | 49.60K |
| 2026-09-28 | $1.63 | -4.41% | $1.72 | $1.72 | $1.60 | 23.70K |
| 2026-09-25 | $1.70 | -1.16% | $1.74 | $1.76 | $1.67 | 27.70K |
| 2026-09-24 | $1.72 | +4.88% | $1.65 | $1.80 | $1.61 | 47.20K |
| 2026-09-23 | $1.64 | +0.61% | $1.61 | $1.67 | $1.60 | 28.10K |
| 2026-09-22 | $1.63 | +3.16% | $1.57 | $1.67 | $1.57 | 24.50K |
| 2026-09-21 | $1.58 | -4.82% | $1.61 | $1.67 | $1.54 | 57.20K |
| 2026-09-18 | $1.66 | -6.21% | $1.75 | $1.75 | $1.60 | 71.90K |
| 2026-09-17 | $1.77 | +7.27% | $1.66 | $1.80 | $1.65 | 70.80K |
| 2026-09-16 | $1.65 | -0.60% | $1.65 | $1.70 | $1.61 | 51.70K |
| 2026-09-15 | $1.66 | -3.49% | $1.74 | $1.74 | $1.65 | 42.00K |
| 2026-09-14 | $1.72 | -5.49% | $1.78 | $1.80 | $1.68 | 60.30K |
| 2026-09-11 | $1.82 | +0.55% | $1.83 | $1.89 | $1.77 | 57.20K |
| 2026-09-10 | $1.81 | -1.63% | $1.75 | $1.88 | $1.71 | 34.40K |
| 2026-09-09 | $1.84 | +2.22% | $1.81 | $1.90 | $1.76 | 51.90K |
| 2026-09-08 | $1.80 | -1.10% | $1.80 | $1.83 | $1.76 | 48.90K |
| 2026-09-04 | $1.82 | -2.15% | $1.85 | $1.87 | $1.78 | 35.30K |
| 2026-09-03 | $1.86 | +1.64% | $1.82 | $1.86 | $1.77 | 36.90K |
| 2026-09-02 | $1.83 | -1.61% | $1.80 | $1.90 | $1.73 | 97.00K |
| 2026-09-01 | $1.86 | -9.71% | $2.06 | $2.06 | $1.83 | 101.20K |
| 2026-08-31 | $2.06 | -7.62% | $2.10 | $2.19 | $1.97 | 139.80K |
| 2026-08-28 | $2.23 | -16.17% | $2.65 | $2.66 | $2.18 | 268.50K |
| 2026-08-27 | $2.66 | -5.00% | $2.70 | $2.80 | $2.63 | 350.80K |
| 2026-08-26 | $2.80 | -1.41% | $3.93 | $4.13 | $2.42 | 22.30M |
| 2026-08-25 | $2.84 | -4.38% | $2.97 | $3.06 | $2.65 | 479.30K |
| 2026-08-24 | $2.97 | -7.04% | $3.33 | $3.65 | $2.90 | 246.10K |
| 2026-08-21 | $3.19 | -9.75% | $3.18 | $3.30 | $3.00 | 88.17K |
| 2026-08-20 | $3.54 | -4.07% | $3.66 | $3.66 | $3.03 | 133.07K |
| 2026-08-19 | $3.69 | 0.00% | $3.60 | $3.69 | $3.46 | 32.49K |
| 2026-08-18 | $3.69 | -3.91% | $3.75 | $3.81 | $3.56 | 52.40K |
| 2026-08-17 | $3.84 | -0.78% | $3.84 | $4.28 | $3.59 | 110.29K |
| 2026-08-14 | $3.87 | -6.86% | $4.08 | $4.16 | $3.75 | 69.97K |
| 2026-08-13 | $4.16 | -1.77% | $4.13 | $4.39 | $4.05 | 52.69K |
| 2026-08-12 | $4.23 | -7.54% | $4.43 | $4.43 | $4.11 | 32.38K |
| 2026-08-11 | $4.57 | +7.77% | $4.29 | $4.65 | $4.02 | 90.19K |
| 2026-08-10 | $4.24 | -3.41% | $4.41 | $4.49 | $4.13 | 53.60K |
| 2026-08-07 | $4.39 | -2.33% | $4.51 | $4.64 | $4.14 | 60.00K |
| 2026-08-06 | $4.50 | -1.32% | $4.56 | $4.65 | $4.23 | 24.83K |
| 2026-08-05 | $4.56 | -5.88% | $4.97 | $4.97 | $4.35 | 51.49K |
| 2026-08-04 | $4.84 | +3.86% | $4.50 | $4.92 | $4.49 | 57.95K |
| 2026-08-03 | $4.66 | -1.58% | $4.59 | $4.92 | $4.26 | 338.98K |
| 2026-07-31 | $4.74 | -9.46% | $5.51 | $5.51 | $4.50 | 51.29K |
| 2026-07-30 | $5.24 | -10.51% | $6.00 | $6.43 | $4.80 | 108.73K |
| 2026-07-29 | $5.85 | +12.07% | $5.40 | $5.85 | $4.66 | 214.31K |
| 2026-07-28 | $5.22 | -17.14% | $6.72 | $6.72 | $4.71 | 98.75K |
| 2026-07-27 | $6.30 | -18.45% | $7.86 | $7.86 | $5.64 | 138.39K |
| 2026-07-24 | $7.72 | -19.78% | $9.38 | $9.38 | $7.39 | 54.53K |
| 2026-07-23 | $9.63 | -6.28% | $9.61 | $10.35 | $8.86 | 70.79K |
| 2026-07-22 | $10.27 | +0.74% | $10.08 | $11.10 | $9.49 | 95.79K |
| 2026-07-21 | $10.20 | +11.11% | $9.51 | $11.98 | $8.55 | 397.09K |
| 2026-07-20 | $9.18 | -33.48% | $12.15 | $12.30 | $8.60 | 2.73M |
| 2026-07-17 | $13.80 | -14.81% | $18.60 | $18.60 | $13.76 | 104.67K |
| 2026-07-16 | $16.20 | -32.08% | $21.75 | $21.75 | $15.30 | 115.52K |
| 2026-07-15 | $23.85 | -21.67% | $29.55 | $29.55 | $23.25 | 34.49K |
| 2026-07-14 | $30.45 | -4.25% | $31.05 | $31.27 | $28.95 | 2.97K |
| 2026-07-13 | $31.80 | -5.36% | $36.15 | $36.15 | $31.20 | 1.55K |
| 2026-07-10 | $33.60 | +2.28% | $36.00 | $36.00 | $30.90 | 3.30K |
| 2026-07-09 | $32.85 | -2.23% | $36.60 | $36.60 | $30.90 | 2.67K |
| 2026-07-08 | $33.60 | +6.67% | $31.65 | $33.90 | $30.00 | 2.67K |
| 2026-07-07 | $31.50 | -0.94% | $32.85 | $33.00 | $30.08 | 3.63K |
| 2026-07-06 | $31.80 | -8.62% | $37.05 | $38.40 | $30.75 | 2.95K |
| 2026-07-02 | $34.80 | -2.11% | $34.35 | $39.00 | $32.55 | 14.60K |
| 2026-07-01 | $35.55 | -12.22% | $39.75 | $40.88 | $34.65 | 5.52K |
| 2026-06-30 | $40.50 | -6.57% | $43.50 | $45.00 | $40.05 | 3.99K |
| 2026-06-29 | $43.35 | -8.25% | $48.00 | $48.45 | $42.75 | 4.79K |
| 2026-06-26 | $47.25 | -16.45% | $54.30 | $54.60 | $39.90 | 8.84K |
| 2026-06-25 | $56.55 | -16.22% | $66.15 | $69.15 | $53.40 | 4.64K |
| 2026-06-24 | $67.50 | +4.65% | $64.95 | $70.20 | $64.95 | 3.93K |
| 2026-06-23 | $64.50 | -4.44% | $65.10 | $70.50 | $63.75 | 6.38K |
| 2026-06-22 | $67.50 | -3.02% | $68.70 | $72.90 | $67.50 | 4.11K |
| 2026-06-18 | $69.60 | -14.23% | $79.50 | $82.35 | $69.60 | 6.27K |
| 2026-06-17 | $81.15 | +21.85% | $66.60 | $83.47 | $66.60 | 9.77K |
| 2026-06-16 | $66.60 | +6.47% | $61.95 | $72.07 | $61.95 | 5.47K |
| 2026-06-15 | $62.55 | -9.35% | $70.65 | $70.65 | $62.55 | 5.98K |
| 2026-06-12 | $69.00 | -19.44% | $84.00 | $84.00 | $69.00 | 6.56K |
| 2026-06-11 | $85.65 | +0.53% | $81.90 | $87.90 | $79.83 | 6.49K |
| 2026-06-10 | $85.20 | -5.96% | $87.90 | $91.35 | $75.00 | 15.44K |
| 2026-06-09 | $90.60 | +34.82% | $69.30 | $100.20 | $64.53 | 68.48K |
| 2026-06-08 | $67.20 | -36.81% | $99.90 | $111.45 | $67.20 | 66.97K |
| 2026-06-05 | $106.35 | -14.06% | $115.95 | $129.00 | $94.35 | 32.02K |
| 2026-06-04 | $123.75 | +4.96% | $120.00 | $136.05 | $113.55 | 35.34K |
| 2026-06-03 | $117.90 | -12.57% | $123.60 | $153.00 | $114.30 | 41.69K |
| 2026-06-02 | $134.85 | +19.39% | $87.45 | $142.50 | $85.74 | 125.55K |
| 2026-06-01 | $112.95 | -11.10% | $138.15 | $148.50 | $97.65 | 176.61K |
| 2026-05-29 | $127.05 | +46.29% | $86.25 | $173.70 | $79.95 | 754.64K |
| 2026-05-28 | $86.85 | +21.13% | $56.25 | $97.50 | $55.35 | 440.02K |
| 2026-05-27 | $71.70 | +64.83% | $51.45 | $74.70 | $48.45 | 1.53M |
| 2026-05-26 | $43.50 | +118.05% | $24.83 | $47.10 | $20.70 | 5.31M |