Want to see TSE:VCI full AI Analyst Report?
Vitreous Glass (VCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.90 | 6.90 | 6.89 | 6.89 | 6.89 | +2.84% | 421 | 0.18 |
| Oct 29, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.70 | +0.45% | 2,210 | 0.98 |
| Oct 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.67 | -0.30% | 1,315 | 0.57 |
| Oct 27, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.69 | +2.91% | 150 | 0.06 |
| Oct 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50 | -2.97% | 199 | 0.09 |
| Oct 23, 2026 | 6.74 | 6.75 | 6.74 | 6.75 | 6.70 | +0.00% | 214 | 0.09 |
| Oct 22, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.70 | +0.75% | 2,544 | 1.08 |
| Oct 21, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.65 | +0.76% | 228 | 0.10 |
| Oct 20, 2026 | 6.73 | 6.75 | 6.65 | 6.65 | 6.60 | -1.42% | 1,895 | 0.79 |
| Oct 19, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.70 | +0.53% | 530 | 0.22 |
| Oct 16, 2026 | 6.39 | 6.75 | 6.39 | 6.71 | 6.66 | -2.04% | 3,086 | 1.26 |
| Oct 15, 2026 | 6.85 | 6.95 | 6.75 | 6.85 | 6.80 | -2.00% | 0 | 0.00 |
| Oct 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.94 | +2.35% | 1,005 | 0.35 |
| Oct 13, 2026 | 6.85 | 6.85 | 6.83 | 6.83 | 6.78 | -0.29% | 235 | 0.08 |
| Oct 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.80 | +2.70% | 200 | 0.07 |
| Oct 08, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.62 | -1.19% | 425 | 0.14 |
| Oct 07, 2026 | 6.95 | 6.95 | 6.45 | 6.75 | 6.70 | -0.95% | 7,741 | 2.59 |
| Oct 06, 2026 | 6.82 | 7.00 | 6.63 | 6.82 | 6.76 | -2.37% | 0 | 0.00 |
| Oct 05, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | 6.93 | +5.45% | 709 | 0.23 |
| Oct 02, 2026 | 6.90 | 6.90 | 6.62 | 6.62 | 6.57 | -4.06% | 3,471 | 1.16 |
| Oct 01, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.85 | -1.30% | 1,130 | 0.38 |
| Sep 30, 2026 | 7.00 | 7.00 | 6.90 | 6.99 | 6.94 | -0.14% | 8,519 | 2.94 |
| Sep 29, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 6.95 | +0.00% | 1,016 | 0.34 |
| Sep 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | +0.00% | 1,126 | 0.38 |
| Sep 25, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 6.95 | +0.00% | 5,140 | 1.77 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.97 | 7.00 | 6.95 | +0.00% | 4,800 | 1.68 |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | +0.00% | 200 | 0.07 |
| Sep 22, 2026 | 7.00 | 7.00 | 6.96 | 7.00 | 6.95 | +0.00% | 2,300 | 0.74 |
| Sep 21, 2026 | 6.98 | 7.00 | 6.98 | 7.00 | 6.95 | +0.00% | 2,100 | 0.64 |
| Sep 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | +0.72% | 700 | 0.21 |
| Sep 17, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.90 | -0.72% | 0 | 0.00 |
| Sep 16, 2026 | 7.00 | 7.00 | 6.99 | 7.00 | 6.95 | +0.00% | 6,000 | 1.80 |
| Sep 15, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.95 | +1.46% | 975 | 0.29 |
| Sep 14, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.85 | -1.30% | 7,605 | 2.32 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.96 | 6.99 | 6.94 | +0.43% | 8,215 | 2.59 |
| Sep 10, 2026 | 6.91 | 6.99 | 6.81 | 6.96 | 6.91 | +0.44% | 4,201 | 1.30 |
| Sep 09, 2026 | 7.00 | 7.00 | 6.91 | 6.93 | 6.88 | -0.29% | 4,234 | 1.33 |
| Sep 08, 2026 | 6.99 | 6.99 | 6.94 | 6.95 | 6.90 | +0.00% | 2,782 | 0.81 |
| Sep 07, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.90 | -0.72% | 2,144 | 0.62 |
| Sep 03, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.95 | +0.00% | 2,615 | 0.75 |
| Sep 02, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | +0.00% | 1,208 | 0.34 |
| Sep 01, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | +0.29% | 6,481 | 1.87 |
| Aug 31, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.93 | -0.29% | 578 | 0.17 |
| Aug 28, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 6.95 | +0.72% | 5,860 | 1.69 |
| Aug 27, 2026 | 6.95 | 7.00 | 6.90 | 6.95 | 6.90 | -0.72% | 0 | 0.00 |
| Aug 26, 2026 | 6.80 | 7.00 | 6.60 | 7.00 | 6.95 | +0.00% | 21,635 | 6.69 |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -0.84% | 313 | 0.10 |
| Aug 24, 2026 | 6.91 | 7.06 | 6.91 | 7.06 | 7.01 | +2.32% | 2,046 | 0.63 |