VCI Global Limited (VCIG)
NASDAQ: VCIG
· Real-Time Price · USD
3.75
0.31 (9.01%)
At close: Oct 14, 2025, 3:59 PM
3.72
-0.80%
Pre-market: Oct 15, 2025, 05:40 AM EDT
VCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.33 | 4.08 | 3.10 | 3.75 | 3.75 | 9.01% | 481,539 |
| Oct 13, 2025 | 4.46 | 4.60 | 3.38 | 3.44 | 3.44 | -9.47% | 6,551,700 |
| Oct 10, 2025 | 4.47 | 4.47 | 3.73 | 3.80 | 3.80 | -15.93% | 234,202 |
| Oct 9, 2025 | 5.41 | 5.41 | 4.19 | 4.52 | 4.52 | -18.12% | 310,100 |
| Oct 8, 2025 | 6.24 | 6.24 | 5.29 | 5.52 | 5.52 | -11.82% | 170,900 |
| Oct 7, 2025 | 6.28 | 6.60 | 6.08 | 6.26 | 6.26 | -0.32% | 168,500 |
| Oct 6, 2025 | 6.87 | 7.22 | 6.28 | 6.28 | 6.28 | -1.41% | 543,202 |
| Oct 3, 2025 | 6.33 | 6.69 | 6.25 | 6.37 | 6.37 | -0.93% | 163,145 |
| Oct 2, 2025 | 6.20 | 6.50 | 6.20 | 6.43 | 6.43 | 3.04% | 140,106 |
| Oct 1, 2025 | 6.15 | 6.70 | 6.01 | 6.24 | 6.24 | -1.42% | 2,823,300 |
| Sep 30, 2025 | 6.96 | 7.03 | 6.22 | 6.33 | 6.33 | -9.70% | 95,600 |
| Sep 29, 2025 | 7.68 | 7.94 | 7.00 | 7.01 | 7.01 | -7.76% | 97,634 |
| Sep 26, 2025 | 7.44 | 8.22 | 7.44 | 7.60 | 7.60 | 2.98% | 105,803 |
| Sep 25, 2025 | 7.87 | 7.90 | 7.25 | 7.38 | 7.38 | -8.32% | 115,025 |
| Sep 24, 2025 | 8.38 | 9.18 | 8.00 | 8.05 | 8.05 | -6.40% | 116,908 |
| Sep 23, 2025 | 9.56 | 9.56 | 8.60 | 8.60 | 8.60 | -10.60% | 140,831 |
| Sep 22, 2025 | 9.89 | 10.70 | 9.60 | 9.62 | 9.62 | -5.87% | 143,722 |
| Sep 19, 2025 | 9.86 | 10.43 | 9.60 | 10.22 | 10.22 | 2.20% | 146,300 |
| Sep 18, 2025 | 10.93 | 11.29 | 9.71 | 10.00 | 10.00 | -14.89% | 197,700 |
| Sep 17, 2025 | 10.21 | 15.45 | 9.50 | 11.75 | 11.75 | 17.50% | 751,430 |
Page 1 of 32