VCI Global Limited - Ordinary Share (VCIG)

5.6900
-2.4700 (-30.27%)
NASDAQ · Last Trade: Nov 3rd, 9:03 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VCI Global Limited - Ordinary Share (VCIG)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20264.365.964.325.691,533,3535.69
11/02/20263.399.292.708.166,317,9638.16
10/30/20260.170.180.160.1722,346,5890.17
10/29/20260.250.250.180.202,931,8010.20
10/28/20260.260.260.240.26585,8820.26
10/27/20260.230.290.230.261,179,0560.26
10/26/20260.240.240.230.24296,7530.24
10/23/20260.260.260.230.25685,4050.25
10/22/20260.240.270.230.271,519,3210.27
10/21/20260.250.340.210.2517,563,2750.25
10/20/20260.250.270.250.251,491,6240.25
10/19/20260.270.290.240.2822,982,2110.28
10/16/20260.260.270.240.256,620,6320.25
10/15/20260.260.280.220.271,206,4850.27
10/14/20260.310.340.270.292,289,5060.29
10/13/20260.340.360.310.333,509,7370.33
10/12/20260.480.480.360.4493,833,8400.44
10/09/20260.470.550.470.517,050,8170.51
10/08/20260.600.600.520.573,506,6010.57
10/07/20260.740.880.710.778,296,5990.77
10/06/20260.921.450.881.4137,548,2181.41
10/05/20261.001.030.860.911,567,0070.91
10/02/20261.451.481.331.375,903,8861.37
10/01/20261.541.621.481.4965,6611.49
9/30/20261.571.611.551.5727,6311.57
9/29/20261.601.621.551.6250,2921.62
9/28/20261.721.721.601.6323,7571.63
9/25/20261.741.761.671.7028,0151.70
9/24/20261.651.801.611.7247,3871.72
9/23/20261.611.671.601.6428,8841.64
9/22/20261.571.671.571.6324,5121.63
9/21/20261.611.671.541.5863,0661.58
9/18/20261.751.751.601.6678,2141.66
9/17/20261.661.801.651.7771,5981.77
9/16/20261.651.701.611.6552,3011.65
9/15/20261.741.741.651.6642,0671.66
9/14/20261.781.801.681.7260,9431.72
9/11/20261.831.891.771.8260,1761.82
9/10/20261.751.881.711.8134,4921.81
9/09/20261.811.901.761.8454,8791.84
9/08/20261.801.831.761.8049,3951.80
9/04/20261.851.871.781.8236,7641.82
9/03/20261.821.861.771.8637,3421.86
9/02/20261.801.901.731.83103,5891.83
9/01/20262.062.061.831.86102,8441.86
8/31/20262.102.191.972.06142,2902.06
8/28/20262.652.662.182.23271,9222.23
8/27/20262.702.802.632.66354,0872.66
8/26/20263.934.132.422.8022,259,5392.80
8/25/20262.973.062.652.84480,0462.84
8/24/20263.333.652.902.97248,7392.97
8/21/20260.210.220.200.211,322,6093.19
8/20/20260.240.240.200.241,974,2543.54
8/19/20260.240.250.230.25485,3453.69
8/18/20260.250.250.240.25785,9803.69
8/17/20260.260.280.240.261,652,4323.83
8/14/20260.270.280.250.261,049,5613.87
8/13/20260.280.290.270.28788,9684.16
8/12/20260.300.300.270.28482,4174.23
8/11/20260.290.310.270.301,352,7514.58
8/10/20260.290.300.280.28799,7694.24
8/07/20260.300.310.280.29900,0094.39
8/06/20260.300.310.280.30366,8644.50
8/05/20260.330.330.290.30760,6634.56
8/04/20260.300.330.300.32868,1234.84