VCI Global Limited - Ordinary Share (VCIG)

Last Price7.0000

Change-1.0300 (-12.83%)

NASDAQ · Last Trade: Mar 4th, 6:09 PM EST

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

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	8.40	8.79	7.85	8.03	29,357	8.03
3/02/2026	8.92	9.50	8.12	8.80	28,088	8.80
2/27/2026	10.72	11.16	8.03	9.14	82,925	9.14
2/26/2026	0.22	0.23	0.19	0.20	2,170,371	11.88
2/25/2026	0.30	0.33	0.23	0.23	2,822,628	13.96
2/24/2026	0.29	0.31	0.29	0.29	677,533	17.53
2/23/2026	0.32	0.32	0.28	0.29	696,111	17.45
2/20/2026	0.34	0.34	0.32	0.32	974,617	19.14
2/19/2026	0.33	0.34	0.32	0.34	560,720	20.70
2/18/2026	0.33	0.35	0.33	0.33	869,005	19.84
2/17/2026	0.33	0.35	0.33	0.33	527,274	19.68
2/13/2026	0.35	0.35	0.32	0.33	594,242	19.87
2/12/2026	0.35	0.36	0.33	0.36	734,522	21.31
2/11/2026	0.36	0.36	0.34	0.36	613,078	21.32
2/10/2026	0.36	0.38	0.35	0.37	667,567	21.95
2/09/2026	0.38	0.39	0.36	0.39	600,212	23.16
2/06/2026	0.36	0.38	0.35	0.38	1,122,617	22.71
2/05/2026	0.40	0.41	0.34	0.36	3,714,056	21.72
2/04/2026	0.43	0.51	0.38	0.38	4,754,096	22.85
2/03/2026	0.42	0.45	0.42	0.43	772,558	25.76
2/02/2026	0.51	0.51	0.44	0.45	1,236,664	27.00
1/30/2026	0.51	0.54	0.50	0.51	659,373	30.52
1/29/2026	0.52	0.53	0.50	0.51	748,500	30.85
1/28/2026	0.55	0.55	0.50	0.54	1,191,297	32.12
1/27/2026	0.52	0.55	0.50	0.53	1,746,891	31.87
1/26/2026	0.57	0.57	0.50	0.50	2,590,679	30.00
1/23/2026	0.60	0.60	0.54	0.57	1,439,220	33.94
1/22/2026	0.67	0.67	0.57	0.58	1,974,740	34.98
1/21/2026	0.72	0.72	0.63	0.65	1,229,161	39.17
1/20/2026	0.79	0.79	0.65	0.73	2,238,075	43.75
1/16/2026	0.88	0.92	0.83	0.85	1,059,637	50.81
1/15/2026	0.87	0.97	0.81	0.95	2,750,042	56.98
1/14/2026	0.78	1.14	0.75	1.05	8,752,590	63.00
1/13/2026	0.83	0.83	0.73	0.77	1,042,460	46.09
1/12/2026	0.93	0.94	0.83	0.85	2,319,085	51.00
1/09/2026	0.70	0.97	0.68	0.96	7,882,512	57.61
1/08/2026	0.72	0.74	0.67	0.68	545,329	40.85
1/07/2026	0.70	0.80	0.66	0.75	2,311,681	45.00
1/06/2026	0.61	0.69	0.60	0.67	808,417	39.90
1/05/2026	0.60	0.63	0.58	0.60	1,011,826	36.23
1/02/2026	0.54	0.60	0.51	0.60	797,806	35.94
12/31/2025	0.56	0.58	0.53	0.53	732,567	31.72
12/30/2025	0.60	0.60	0.54	0.55	605,306	32.78
12/29/2025	0.61	0.68	0.57	0.58	1,329,440	34.80
12/26/2025	0.61	0.64	0.60	0.64	858,557	38.34
12/24/2025	0.57	0.62	0.57	0.62	569,517	37.19
12/23/2025	0.57	0.58	0.55	0.58	598,647	34.96
12/22/2025	0.59	0.61	0.57	0.58	994,571	34.81
12/19/2025	0.64	0.66	0.55	0.58	1,944,371	34.59
12/18/2025	0.61	0.68	0.60	0.63	884,942	37.81
12/17/2025	0.60	0.65	0.59	0.61	1,381,073	36.54
12/16/2025	0.68	0.68	0.55	0.58	3,103,427	34.62
12/15/2025	0.86	0.87	0.69	0.70	1,816,261	42.12
12/12/2025	0.84	0.89	0.80	0.86	1,387,813	51.75
12/11/2025	0.92	0.93	0.86	0.88	1,468,433	52.93
12/10/2025	0.96	0.96	0.90	0.95	1,569,841	56.92
12/09/2025	1.02	1.02	0.96	0.97	1,550,084	57.91
12/08/2025	1.13	1.13	1.00	1.06	2,228,734	63.60
12/05/2025	1.03	1.18	0.96	1.12	4,466,382	67.20