VCI Global Limited(VCIG)
$3.76-0.35 (-8.52%)
VCIG
VCI Global Limited historical prices
$3.76
At close:-0.35 (-8.52%)
Want to see VCIG full AI Analyst Report?
VCI Global Limited (VCIG) Historical Prices
463 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.19 | 4.19 | 3.76 | 3.76 | 3.76 | -8.52% | 13,159 | 0.03 |
| Nov 12, 2026 | 4.72 | 4.98 | 3.97 | 4.11 | 4.11 | -14.02% | 34,270 | 0.09 |
| Nov 11, 2026 | 5.60 | 5.60 | 4.66 | 4.78 | 4.78 | -16.14% | 28,038 | 0.07 |
| Nov 10, 2026 | 6.62 | 6.87 | 3.31 | 5.70 | 5.70 | -3.23% | 151,187 | 0.38 |
| Nov 09, 2026 | 5.82 | 6.86 | 5.82 | 6.66 | 6.66 | +13.07% | 103,313 | 0.26 |
| Nov 06, 2026 | 6.15 | 6.15 | 5.30 | 5.89 | 5.89 | -0.51% | 35,358 | 0.09 |
| Nov 05, 2026 | 5.37 | 6.55 | 5.26 | 5.92 | 5.92 | +10.24% | 181,205 | 0.46 |
| Nov 04, 2026 | 4.86 | 5.75 | 4.20 | 5.37 | 5.37 | -5.62% | 1,788,892 | 4.90 |
| Nov 03, 2026 | 4.36 | 5.96 | 4.32 | 5.69 | 5.69 | -30.27% | 1,554,578 | 4.57 |
| Nov 02, 2026 | 3.39 | 9.29 | 2.70 | 8.16 | 8.16 | +168.42% | 6,413,280 | 26.90 |
| Oct 30, 2026 | 3.15 | 3.24 | 2.93 | 3.04 | 3.04 | -13.81% | 1,241,474 | 5.67 |
| Oct 29, 2026 | 4.50 | 4.50 | 3.31 | 3.53 | 3.53 | -24.60% | 163,881 | 0.76 |
| Oct 28, 2026 | 4.61 | 4.70 | 4.35 | 4.68 | 4.68 | -0.04% | 32,602 | 0.15 |
| Oct 27, 2026 | 4.23 | 5.22 | 4.23 | 4.68 | 4.68 | +6.61% | 65,896 | 0.31 |
| Oct 26, 2026 | 4.37 | 4.41 | 4.23 | 4.39 | 4.39 | -2.44% | 16,981 | 0.08 |
| Oct 23, 2026 | 4.64 | 4.66 | 4.18 | 4.50 | 4.50 | -7.06% | 38,078 | 0.18 |
| Oct 22, 2026 | 4.23 | 4.84 | 4.12 | 4.84 | 4.84 | +7.20% | 84,853 | 0.40 |
| Oct 21, 2026 | 4.55 | 6.08 | 3.85 | 4.52 | 4.52 | -0.81% | 978,308 | 4.95 |
| Oct 20, 2026 | 4.46 | 4.84 | 4.41 | 4.55 | 4.55 | -8.55% | 83,987 | 0.43 |
| Oct 19, 2026 | 4.93 | 5.16 | 4.24 | 4.98 | 4.98 | +11.33% | 1,280,870 | 7.27 |
| Oct 16, 2026 | 4.74 | 4.94 | 4.40 | 4.47 | 4.47 | -7.98% | 367,808 | 2.15 |
| Oct 15, 2026 | 4.61 | 5.10 | 3.96 | 4.86 | 4.86 | -7.73% | 67,501 | 0.39 |
| Oct 14, 2026 | 5.59 | 6.06 | 4.84 | 5.27 | 5.27 | -11.95% | 128,524 | 0.76 |
| Oct 13, 2026 | 6.13 | 6.43 | 5.62 | 5.98 | 5.98 | -24.46% | 197,737 | 1.18 |
| Oct 12, 2026 | 8.69 | 8.69 | 6.41 | 7.92 | 7.92 | -13.64% | 5,216,809 | 61.88 |
| Oct 09, 2026 | 8.50 | 9.86 | 8.49 | 9.17 | 9.17 | -11.08% | 391,708 | 5.02 |
| Oct 08, 2026 | 10.78 | 10.82 | 9.36 | 10.31 | 10.31 | -25.68% | 199,489 | 2.66 |
| Oct 07, 2026 | 13.39 | 15.84 | 12.80 | 13.88 | 13.88 | -45.32% | 501,368 | 7.49 |
| Oct 06, 2026 | 16.60 | 26.10 | 15.88 | 25.38 | 25.38 | +54.77% | 2,113,787 | 63.24 |
| Oct 05, 2026 | 17.98 | 18.54 | 15.43 | 16.40 | 16.40 | -33.50% | 87,476 | 2.73 |
| Oct 02, 2026 | 26.10 | 26.55 | 23.94 | 24.66 | 24.66 | -8.05% | 327,986 | 12.22 |
| Oct 01, 2026 | 27.72 | 29.16 | 26.64 | 26.82 | 26.82 | -5.10% | 3,672 | 0.14 |
| Sep 30, 2026 | 28.26 | 28.98 | 27.90 | 28.26 | 28.26 | -3.09% | 1,536 | 0.06 |
| Sep 29, 2026 | 28.80 | 29.16 | 27.90 | 29.16 | 29.16 | -0.31% | 2,886 | 0.11 |
| Sep 28, 2026 | 30.96 | 30.96 | 28.80 | 29.25 | 29.25 | -4.41% | 1,320 | 0.05 |
| Sep 25, 2026 | 31.32 | 31.68 | 30.06 | 30.60 | 30.60 | -1.16% | 1,556 | 0.06 |
| Sep 24, 2026 | 29.70 | 32.38 | 28.98 | 30.96 | 30.96 | +4.88% | 2,633 | 0.10 |
| Sep 23, 2026 | 28.98 | 30.06 | 28.80 | 29.52 | 29.52 | +0.61% | 1,660 | 0.06 |
| Sep 22, 2026 | 28.26 | 30.06 | 28.26 | 29.34 | 29.34 | +3.16% | 1,370 | 0.05 |
| Sep 21, 2026 | 28.98 | 30.06 | 27.72 | 28.44 | 28.44 | -4.82% | 3,510 | 0.13 |
| Sep 18, 2026 | 31.50 | 31.50 | 28.80 | 29.88 | 29.88 | -6.21% | 4,345 | 0.16 |
| Sep 17, 2026 | 29.88 | 32.38 | 29.70 | 31.86 | 31.86 | +7.28% | 3,977 | 0.15 |
| Sep 16, 2026 | 29.70 | 30.60 | 28.98 | 29.70 | 29.70 | -0.61% | 2,907 | 0.11 |
| Sep 15, 2026 | 31.32 | 31.32 | 29.70 | 29.88 | 29.88 | -3.49% | 2,454 | 0.09 |
| Sep 14, 2026 | 32.04 | 32.38 | 30.24 | 30.96 | 30.96 | -5.49% | 3,386 | 0.13 |
| Sep 11, 2026 | 32.94 | 33.98 | 31.88 | 32.76 | 32.76 | +0.56% | 3,343 | 0.13 |
| Sep 10, 2026 | 31.50 | 33.84 | 30.80 | 32.58 | 32.58 | -1.63% | 1,922 | 0.07 |
| Sep 09, 2026 | 32.60 | 34.13 | 31.77 | 33.12 | 33.12 | +2.23% | 3,057 | 0.12 |
| Sep 08, 2026 | 32.40 | 32.96 | 31.70 | 32.40 | 32.40 | -1.10% | 2,749 | 0.11 |
| Sep 07, 2026 | 33.28 | 33.66 | 32.04 | 32.76 | 32.76 | 0.00% | 0 | 0.00 |
