VCI Global Limited (VCIG)
0.53
-0.03 (-5.36%)
At close: Mar 27, 2025, 3:59 PM
0.53
0.40%
After-hours: Mar 27, 2025, 06:39 PM EDT
VCIG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.60 | 0.60 | 0.51 | 0.56 | -0.02 | -3.45% | 2,205,866 |
| Mar 25, 2025 | 0.68 | 0.69 | 0.57 | 0.58 | -0.10 | -14.71% | 2,182,005 |
| Mar 24, 2025 | 0.78 | 0.79 | 0.67 | 0.68 | -0.05 | -6.85% | 2,673,000 |
| Mar 21, 2025 | 0.79 | 0.79 | 0.72 | 0.73 | -0.10 | -12.05% | 926,707 |
| Mar 20, 2025 | 0.77 | 0.90 | 0.73 | 0.83 | 0.07 | 9.21% | 2,394,700 |
| Mar 19, 2025 | 0.75 | 0.78 | 0.70 | 0.76 | 0.03 | 4.11% | 651,800 |
| Mar 18, 2025 | 0.75 | 0.80 | 0.70 | 0.73 | -0.01 | -1.35% | 1,016,121 |
| Mar 17, 2025 | 0.78 | 0.96 | 0.70 | 0.74 | -0.02 | -2.63% | 5,677,400 |
| Mar 14, 2025 | 0.59 | 0.78 | 0.59 | 0.76 | 0.18 | 31.03% | 4,150,700 |
| Mar 13, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.01 | 1.75% | 695,800 |
| Mar 12, 2025 | 0.61 | 0.62 | 0.56 | 0.57 | -0.04 | -6.56% | 943,624 |
| Mar 11, 2025 | 0.67 | 0.68 | 0.60 | 0.61 | -0.07 | -10.29% | 788,100 |
| Mar 10, 2025 | 0.71 | 0.78 | 0.65 | 0.68 | -0.06 | -8.11% | 1,630,900 |
| Mar 7, 2025 | 0.70 | 1.07 | 0.70 | 0.74 | 0.06 | 8.82% | 12,759,320 |
| Mar 6, 2025 | 0.60 | 0.75 | 0.60 | 0.68 | 0.07 | 11.48% | 1,354,500 |
| Mar 5, 2025 | 0.58 | 0.62 | 0.57 | 0.61 | 0.04 | 7.02% | 554,500 |
| Mar 4, 2025 | 0.61 | 0.62 | 0.54 | 0.57 | -0.06 | -9.52% | 1,484,143 |
| Mar 3, 2025 | 0.67 | 0.69 | 0.62 | 0.63 | -0.05 | -7.35% | 1,446,958 |
| Feb 28, 2025 | 0.71 | 0.72 | 0.65 | 0.68 | -0.04 | -5.56% | 1,077,204 |
| Feb 27, 2025 | 0.80 | 0.84 | 0.70 | 0.72 | -0.10 | -12.20% | 6,959,100 |
| Feb 26, 2025 | 0.87 | 0.87 | 0.79 | 0.82 | -0.01 | -1.20% | 704,302 |
| Feb 25, 2025 | 0.89 | 0.90 | 0.82 | 0.83 | -0.07 | -7.78% | 1,006,200 |
| Feb 24, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | -0.03 | -3.23% | 593,801 |
| Feb 21, 2025 | 0.98 | 1.00 | 0.93 | 0.93 | -0.08 | -7.92% | 752,600 |
| Feb 20, 2025 | 1.03 | 1.04 | 0.98 | 1.01 | -0.07 | -6.48% | 693,819 |
| Feb 19, 2025 | 0.90 | 1.09 | 0.90 | 1.08 | 0.16 | 17.39% | 1,166,334 |
| Feb 18, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | -0.01 | -1.08% | 1,954,705 |
| Feb 14, 2025 | 0.90 | 0.95 | 0.88 | 0.93 | 0.03 | 3.33% | 1,111,346 |
| Feb 13, 2025 | 0.91 | 0.95 | 0.89 | 0.90 | -0.05 | -5.26% | 1,069,500 |
| Feb 12, 2025 | 0.97 | 0.99 | 0.91 | 0.95 | 0.04 | 4.40% | 2,868,022 |
| Feb 11, 2025 | 0.93 | 0.96 | 0.89 | 0.91 | -0.04 | -4.21% | 858,118 |
| Feb 10, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.00 | 0.00% | 977,713 |
| Feb 7, 2025 | 0.99 | 1.01 | 0.92 | 0.95 | -0.05 | -5.00% | 1,194,800 |
| Feb 6, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | -0.03 | -2.91% | 1,092,803 |
| Feb 5, 2025 | 1.00 | 1.18 | 0.94 | 1.03 | 0.03 | 3.00% | 2,216,947 |
| Feb 4, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | -0.03 | -2.91% | 1,452,000 |
| Feb 3, 2025 | 1.01 | 1.06 | 1.00 | 1.03 | -0.01 | -0.96% | 1,344,000 |
| Jan 31, 2025 | 1.10 | 1.11 | 1.03 | 1.04 | -0.08 | -7.14% | 1,003,400 |
| Jan 30, 2025 | 1.01 | 1.15 | 0.98 | 1.12 | 0.14 | 14.29% | 1,915,000 |
| Jan 29, 2025 | 1.03 | 1.05 | 0.95 | 0.98 | -0.08 | -7.55% | 1,933,528 |
| Jan 28, 2025 | 1.10 | 1.14 | 1.03 | 1.06 | -0.05 | -4.50% | 2,945,200 |
| Jan 27, 2025 | 1.51 | 1.51 | 1.08 | 1.11 | -0.09 | -7.50% | 22,039,542 |
| Jan 24, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | -0.08 | -6.25% | 1,334,700 |
| Jan 23, 2025 | 1.23 | 1.36 | 1.18 | 1.28 | 0.09 | 7.56% | 2,579,418 |
| Jan 22, 2025 | 1.28 | 1.30 | 1.08 | 1.19 | -0.08 | -6.30% | 2,954,505 |
| Jan 21, 2025 | 1.39 | 1.43 | 1.27 | 1.27 | -0.03 | -2.31% | 10,633,700 |
| Jan 17, 2025 | 1.41 | 1.43 | 1.25 | 1.30 | 0.00 | 0.00% | 7,047,308 |
| Jan 16, 2025 | 1.60 | 1.63 | 1.28 | 1.30 | -0.24 | -15.58% | 2,919,200 |
| Jan 15, 2025 | 2.01 | 2.15 | 1.52 | 1.54 | -0.41 | -21.03% | 6,614,319 |
| Jan 14, 2025 | 1.88 | 2.06 | 1.86 | 1.95 | -0.01 | -0.51% | 1,427,800 |