VCI Global Limited - Ordinary Share (VCIG)

1.1500
-0.0600 (-4.96%)
NASDAQ · Last Trade: Apr 10th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/09/20261.221.221.081.15237,2151.15
4/08/20261.281.281.191.21251,7701.21
4/07/20261.281.281.171.23222,6841.23
4/06/20261.271.361.231.32172,9051.32
4/02/20261.281.281.161.27236,7091.27
4/01/20261.381.401.301.33288,9061.33
3/31/20261.381.451.361.42289,1711.42
3/30/20261.441.461.371.46180,5591.46
3/27/20261.651.651.411.44376,8821.44
3/26/20261.691.821.561.71587,1841.71
3/25/20261.641.751.571.60974,3891.60
3/24/20261.651.691.551.67207,2021.67
3/23/20261.671.791.571.68267,6201.68
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
3/10/20263.353.482.883.00346,8313.00
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
2/26/20260.220.230.190.202,170,3710.20
2/25/20260.300.330.230.232,822,6280.23
2/24/20260.290.310.290.29677,5330.29
2/23/20260.320.320.280.29696,1110.29
2/20/20260.340.340.320.32974,6170.32
2/19/20260.330.340.320.34560,7200.34
2/18/20260.330.350.330.33869,0050.33
2/17/20260.330.350.330.33527,2740.33
2/13/20260.350.350.320.33594,2420.33
2/12/20260.350.360.330.36734,5220.36
2/11/20260.360.360.340.36613,0770.36
2/10/20260.360.380.350.37667,5670.37
2/09/20260.380.390.360.39600,2120.39
2/06/20260.360.380.350.381,122,6170.38
2/05/20260.400.410.340.363,713,6940.36
2/04/20260.430.510.380.384,754,0960.38
2/03/20260.420.450.420.43772,5580.43
2/02/20260.510.510.440.451,236,6640.45
1/30/20260.510.540.500.51659,3730.51
1/29/20260.520.530.500.51748,5000.51
1/28/20260.550.550.500.541,191,1070.54
1/27/20260.520.550.500.531,746,8910.53
1/26/20260.570.570.500.502,590,6790.50
1/23/20260.600.600.540.571,439,2200.57
1/22/20260.670.670.570.581,974,7400.58
1/21/20260.720.720.630.651,229,1300.65
1/20/20260.790.790.650.732,238,0750.73
1/16/20260.880.920.830.851,059,6370.85
1/15/20260.870.970.810.952,750,0420.95
1/14/20260.781.140.751.058,752,5901.05
1/13/20260.830.830.730.771,042,4600.77
1/12/20260.930.940.830.852,319,0850.85