VCI Global Limited Ordinary Share (VCIG) Historical Stock Data

0.62 ↑0.04 (6.37%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VCIG is down -1.46% a day on average. There have been 14 days where VCI Global Limited Ordinary Share closed green and 16 days where VCIG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.57	0.62	↑$0.05 (8.55%)	0.57	0.62	569.52K
2025-12-23	0.58	0.58	↑$0.01 (1.34%)	0.55	0.58	476.40K
2025-12-22	0.59	0.58	↓$0.01 (-1.68%)	0.57	0.61	0.99M
2025-12-19	0.64	0.58	↓$0.06 (-9.75%)	0.55	0.66	1.76M
2025-12-18	0.61	0.63	↑$0.02 (3.30%)	0.60	0.68	831.65K
2025-12-17	0.60	0.61	↑$0.01 (1.50%)	0.59	0.65	1.35M
2025-12-16	0.68	0.58	↓$0.10 (-15.08%)	0.55	0.68	2.06M
2025-12-15	0.86	0.70	↓$0.16 (-18.37%)	0.69	0.87	1.80M
2025-12-12	0.86	0.86	↑$0.00 (0.30%)	0.80	0.89	1.37M
2025-12-11	0.92	0.88	↓$0.04 (-4.02%)	0.86	0.93	1.42M
2025-12-10	0.96	0.95	↓$0.01 (-1.50%)	0.90	0.96	1.47M
2025-12-09	1.02	0.97	↓$0.05 (-5.38%)	0.97	1.02	1.42M
2025-12-08	1.13	1.06	↓$0.07 (-6.19%)	1.00	1.13	2.03M
2025-12-05	1.03	1.12	↑$0.09 (8.74%)	0.96	1.14	3.90M
2025-12-04	0.95	1.17	↑$0.22 (23.61%)	0.89	1.27	5.70M
2025-12-03	1.02	0.95	↓$0.07 (-6.86%)	0.91	1.03	1.76M
2025-12-02	1.13	1.06	↓$0.07 (-6.19%)	0.91	1.15	20.85M
2025-12-01	1.11	1.05	↓$0.06 (-5.41%)	1.03	1.11	894.68K
2025-11-28	1.10	1.12	↑$0.02 (1.82%)	1.09	1.16	647.59K
2025-11-26	1.10	1.06	↓$0.04 (-3.64%)	1.06	1.12	1.17M
2025-11-25	1.15	1.12	↓$0.03 (-2.61%)	1.08	1.16	1.15M
2025-11-24	1.14	1.16	↑$0.02 (1.75%)	1.12	1.18	581.82K
2025-11-21	1.16	1.16	↑$0.00 (0.00%)	1.07	1.21	1.38M
2025-11-20	1.14	1.16	↑$0.02 (1.75%)	1.13	1.28	1.73M
2025-11-19	1.17	1.24	↑$0.07 (5.98%)	1.11	1.24	4.90M
2025-11-18	1.11	1.02	↓$0.09 (-8.11%)	1.00	1.13	1.81M
2025-11-17	1.30	1.14	↓$0.16 (-12.31%)	1.14	1.36	3.46M
2025-11-14	1.27	1.19	↓$0.08 (-6.30%)	1.15	1.50	3M
2025-11-13	1.38	1.51	↑$0.13 (9.34%)	1.38	1.57	2.21M
2025-11-12	1.65	1.67	↑$0.02 (1.52%)	1.46	1.75	23.60M