VCI Global Limited - Ordinary Share (VCIG)

1.6600
-0.0500 (-2.92%)
NASDAQ · Last Trade: Mar 22nd, 11:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.641.711.601.66139,1361.66
3/19/20261.681.771.591.71240,3831.71
3/18/20261.881.881.691.81294,3131.81
3/17/20261.962.191.891.91820,1861.91
3/16/20261.962.361.852.161,232,5112.16
3/13/20261.952.021.821.95309,5161.95
3/12/20262.192.261.921.97824,9391.97
3/11/20262.963.002.172.344,257,5492.34
3/10/20263.353.482.883.00350,9463.00
3/09/20263.613.663.223.27334,1443.27
3/06/20264.674.673.623.85704,1153.85
3/05/20265.195.504.995.11855,8215.11
3/04/202621.8023.406.687.0025,899,0337.00
3/03/20268.408.797.858.0329,3578.03
3/02/20268.929.508.128.8028,0888.80
2/27/202610.7211.168.039.1482,9259.14
2/26/20260.220.230.190.202,170,37111.88
2/25/20260.300.330.230.232,822,62813.96
2/24/20260.290.310.290.29677,53317.53
2/23/20260.320.320.280.29696,11117.45
2/20/20260.340.340.320.32974,61719.14
2/19/20260.330.340.320.34560,72020.70
2/18/20260.330.350.330.33869,00519.84
2/17/20260.330.350.330.33527,27419.68
2/13/20260.350.350.320.33594,24219.87
2/12/20260.350.360.330.36734,52221.31
2/11/20260.360.360.340.36613,07821.32
2/10/20260.360.380.350.37667,56721.95
2/09/20260.380.390.360.39600,21223.16
2/06/20260.360.380.350.381,122,61722.71
2/05/20260.400.410.340.363,714,05621.72
2/04/20260.430.510.380.384,754,09622.85
2/03/20260.420.450.420.43772,55825.76
2/02/20260.510.510.440.451,236,66427.00
1/30/20260.510.540.500.51659,37330.52
1/29/20260.520.530.500.51748,50030.85
1/28/20260.550.550.500.541,191,29732.12
1/27/20260.520.550.500.531,746,89131.87
1/26/20260.570.570.500.502,590,67930.00
1/23/20260.600.600.540.571,439,22033.94
1/22/20260.670.670.570.581,974,74034.98
1/21/20260.720.720.630.651,229,16139.17
1/20/20260.790.790.650.732,238,07543.75
1/16/20260.880.920.830.851,059,63750.81
1/15/20260.870.970.810.952,750,04256.98
1/14/20260.781.140.751.058,752,59063.00
1/13/20260.830.830.730.771,042,46046.09
1/12/20260.930.940.830.852,319,08551.00
1/09/20260.700.970.680.967,882,51257.61
1/08/20260.720.740.670.68545,32940.85
1/07/20260.700.800.660.752,311,68145.00
1/06/20260.610.690.600.67808,41739.90
1/05/20260.600.630.580.601,011,82636.23
1/02/20260.540.600.510.60797,80635.94
12/31/20250.560.580.530.53732,56731.72
12/30/20250.600.600.540.55605,30632.78
12/29/20250.610.680.570.581,329,44034.80
12/26/20250.610.640.600.64858,55738.34
12/24/20250.570.620.570.62569,51737.19
12/23/20250.570.580.550.58598,64734.96
12/22/20250.590.610.570.58994,57134.81