VCI Global Limited (VCIG) Historical Stock Price Data | Complete Trading History - Stocknear

VCI Global Limited

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