VCI Global Limited (VCIG)
NASDAQ: VCIG
· Real-Time Price · USD
8.60
-1.02 (-10.60%)
At close: Sep 23, 2025, 3:59 PM
8.51
-1.09%
After-hours: Sep 23, 2025, 07:59 PM EDT
VCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.56 | 9.56 | 8.60 | 8.60 | 8.60 | -10.60% | 137,413 |
| 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 |
| Sep 16, 2025 | 11.36 | 12.66 | 9.86 | 10.00 | 10.00 | -14.53% | 191,628 |
| Sep 15, 2025 | 12.66 | 12.86 | 11.53 | 11.70 | 11.70 | -12.36% | 121,050 |
| Sep 12, 2025 | 22.50 | 22.97 | 12.69 | 13.35 | 13.35 | -42.80% | 409,003 |
| Sep 11, 2025 | 23.96 | 24.18 | 23.03 | 23.34 | 23.34 | -2.75% | 33,007 |
| Sep 10, 2025 | 23.76 | 25.45 | 23.10 | 24.00 | 24.00 | 3.40% | 68,887 |
| Sep 9, 2025 | 23.88 | 24.30 | 22.20 | 23.21 | 23.21 | 3.16% | 473,177 |
| Sep 8, 2025 | 21.60 | 22.71 | 20.70 | 22.50 | 22.50 | 3.69% | 57,683 |
| Sep 5, 2025 | 21.97 | 22.95 | 21.00 | 21.70 | 21.70 | -1.41% | 38,913 |
| Sep 4, 2025 | 22.59 | 22.82 | 21.75 | 22.01 | 22.01 | -3.55% | 51,927 |
| Sep 3, 2025 | 22.30 | 23.66 | 22.30 | 22.82 | 22.82 | 2.38% | 30,553 |
| Sep 2, 2025 | 23.11 | 23.38 | 22.20 | 22.29 | 22.29 | -4.74% | 43,997 |
| Aug 29, 2025 | 22.75 | 24.59 | 22.69 | 23.40 | 23.40 | 1.96% | 60,377 |
| Aug 28, 2025 | 24.74 | 24.87 | 22.28 | 22.95 | 22.95 | -8.35% | 94,183 |
| Aug 27, 2025 | 24.60 | 25.67 | 23.71 | 25.04 | 25.04 | -11.74% | 143,647 |
| Aug 26, 2025 | 22.50 | 31.50 | 19.72 | 28.37 | 28.37 | 25.70% | 724,550 |