VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: Dec 5, 2025, 4:00 PM EST
1.090
-0.030 (-2.68%)
After-hours: Dec 5, 2025, 7:59 PM EST
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.18 | 0.96 | 1.12 | 1.12 | -4.27% | 4,002,631 |
| Dec 4, 2025 | 0.95 | 1.28 | 0.89 | 1.17 | 1.17 | 23.16% | 6,641,289 |
| Dec 3, 2025 | 1.02 | 1.03 | 0.91 | 0.95 | 0.95 | -10.38% | 1,783,835 |
| Dec 2, 2025 | 1.13 | 1.15 | 0.91 | 1.06 | 1.06 | 0.95% | 20,925,291 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -6.25% | 896,298 |
| Nov 28, 2025 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | 5.66% | 619,755 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 1,182,158 |
| Nov 25, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 1,173,046 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | - | 618,704 |
| Nov 21, 2025 | 1.16 | 1.21 | 1.07 | 1.16 | 1.16 | - | 1,434,224 |
| Nov 20, 2025 | 1.14 | 1.28 | 1.12 | 1.16 | 1.16 | -4.92% | 1,838,200 |
| Nov 19, 2025 | 1.17 | 1.24 | 1.11 | 1.22 | 1.22 | 19.61% | 5,124,379 |
| Nov 18, 2025 | 1.11 | 1.13 | 1.00 | 1.02 | 1.02 | -10.53% | 2,894,462 |
| Nov 17, 2025 | 1.30 | 1.36 | 1.14 | 1.14 | 1.14 | -4.20% | 3,546,490 |
| Nov 14, 2025 | 1.27 | 1.51 | 1.15 | 1.19 | 1.19 | -21.19% | 3,086,419 |
| Nov 13, 2025 | 1.39 | 1.57 | 1.38 | 1.51 | 1.51 | -10.65% | 2,283,820 |
| Nov 12, 2025 | 1.65 | 1.75 | 1.46 | 1.69 | 1.69 | 30.00% | 24,545,152 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.29 | 1.30 | 1.30 | -26.55% | 32,251,564 |
| Nov 10, 2025 | 1.34 | 2.18 | 1.26 | 1.77 | 1.77 | 71.84% | 25,338,077 |
| Nov 7, 2025 | 1.05 | 1.10 | 0.91 | 1.03 | 1.03 | -5.50% | 1,010,976 |
| Nov 6, 2025 | 1.15 | 1.17 | 1.04 | 1.09 | 1.09 | -4.39% | 732,346 |
| Nov 5, 2025 | 1.16 | 1.31 | 1.11 | 1.14 | 1.14 | -1.72% | 968,769 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.14 | 1.16 | 1.16 | -12.78% | 916,403 |
| Nov 3, 2025 | 1.40 | 1.44 | 1.30 | 1.33 | 1.33 | -4.32% | 1,107,650 |
| Oct 31, 2025 | 1.59 | 1.79 | 1.34 | 1.39 | 1.39 | -25.27% | 3,798,477 |
| Oct 30, 2025 | 3.55 | 3.55 | 1.84 | 1.86 | 1.86 | 3.33% | 60,419,274 |
| Oct 29, 2025 | 1.95 | 2.09 | 1.73 | 1.80 | 1.80 | -10.00% | 11,436,759 |
| Oct 28, 2025 | 2.22 | 2.22 | 1.96 | 2.00 | 2.00 | -9.91% | 294,093 |
| Oct 27, 2025 | 2.47 | 2.47 | 2.17 | 2.22 | 2.22 | -7.50% | 326,507 |
| Oct 24, 2025 | 2.45 | 2.75 | 2.40 | 2.40 | 2.40 | -8.05% | 481,087 |
| Oct 23, 2025 | 2.50 | 3.49 | 2.17 | 2.61 | 2.61 | 11.54% | 6,373,938 |
| Oct 22, 2025 | 2.63 | 2.63 | 2.21 | 2.34 | 2.34 | -9.30% | 285,980 |
| Oct 21, 2025 | 2.82 | 2.82 | 2.52 | 2.58 | 2.58 | -8.51% | 243,705 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.60 | 2.82 | 2.82 | -3.09% | 200,579 |
| Oct 17, 2025 | 3.31 | 3.38 | 2.88 | 2.91 | 2.91 | -13.39% | 199,102 |
| Oct 16, 2025 | 3.39 | 3.47 | 3.16 | 3.36 | 3.36 | 3.38% | 130,794 |
| Oct 15, 2025 | 3.71 | 3.79 | 3.21 | 3.25 | 3.25 | -13.33% | 235,843 |
| Oct 14, 2025 | 3.33 | 4.08 | 3.10 | 3.75 | 3.75 | 9.01% | 485,620 |
| Oct 13, 2025 | 4.46 | 4.60 | 3.38 | 3.44 | 3.44 | -9.47% | 6,551,679 |
| Oct 10, 2025 | 4.47 | 4.47 | 3.73 | 3.80 | 3.80 | -15.93% | 234,202 |
| Oct 9, 2025 | 5.41 | 5.41 | 4.19 | 4.52 | 4.52 | -18.12% | 310,087 |
| Oct 8, 2025 | 6.24 | 6.24 | 5.29 | 5.52 | 5.52 | -11.82% | 170,853 |
| Oct 7, 2025 | 6.28 | 6.60 | 6.08 | 6.26 | 6.26 | -0.32% | 168,495 |
| Oct 6, 2025 | 6.87 | 7.22 | 6.28 | 6.28 | 6.28 | -1.41% | 543,202 |
| Oct 3, 2025 | 6.33 | 6.69 | 6.25 | 6.37 | 6.37 | -0.93% | 163,145 |
| Oct 2, 2025 | 6.20 | 6.50 | 6.20 | 6.43 | 6.43 | 3.04% | 140,106 |
| Oct 1, 2025 | 6.15 | 6.70 | 6.01 | 6.24 | 6.24 | -1.42% | 2,823,286 |
| Sep 30, 2025 | 6.96 | 7.03 | 6.22 | 6.33 | 6.33 | -9.70% | 95,586 |
| Sep 29, 2025 | 7.68 | 7.94 | 7.00 | 7.01 | 7.01 | -7.70% | 97,634 |
| Sep 26, 2025 | 7.44 | 8.22 | 7.44 | 7.60 | 7.60 | 2.91% | 105,803 |
| Sep 25, 2025 | 7.87 | 7.90 | 7.25 | 7.38 | 7.38 | -8.32% | 115,025 |
| Sep 24, 2025 | 8.38 | 9.18 | 8.00 | 8.05 | 8.05 | -6.40% | 116,908 |
| Sep 23, 2025 | 9.56 | 9.56 | 8.60 | 8.60 | 8.60 | -10.60% | 140,831 |
| Sep 22, 2025 | 9.89 | 10.70 | 9.60 | 9.62 | 9.62 | -5.87% | 143,722 |
| Sep 19, 2025 | 9.86 | 10.43 | 9.60 | 10.22 | 10.22 | 2.20% | 146,288 |
| Sep 18, 2025 | 10.93 | 11.29 | 9.71 | 10.00 | 10.00 | -14.89% | 197,693 |
| Sep 17, 2025 | 10.21 | 15.45 | 9.50 | 11.75 | 11.75 | 17.50% | 751,430 |
| Sep 16, 2025 | 11.36 | 12.66 | 9.86 | 10.00 | 10.00 | -14.53% | 191,628 |
| Sep 15, 2025 | 12.66 | 12.86 | 11.53 | 11.70 | 11.70 | -12.38% | 121,049 |
| Sep 12, 2025 | 22.50 | 22.97 | 12.69 | 13.35 | 13.35 | -42.79% | 409,002 |
| Sep 11, 2025 | 23.96 | 24.18 | 23.03 | 23.34 | 23.34 | -2.75% | 33,007 |
| Sep 10, 2025 | 23.76 | 25.45 | 23.10 | 24.00 | 24.00 | 3.39% | 68,885 |
| Sep 9, 2025 | 23.88 | 24.30 | 22.20 | 23.21 | 23.21 | 3.17% | 473,176 |
| Sep 8, 2025 | 21.60 | 22.71 | 20.70 | 22.50 | 22.50 | 3.71% | 57,682 |
| Sep 5, 2025 | 21.97 | 22.95 | 21.00 | 21.70 | 21.70 | -1.40% | 38,911 |
| Sep 4, 2025 | 22.59 | 22.82 | 21.75 | 22.01 | 22.01 | -3.59% | 51,925 |
| Sep 3, 2025 | 22.30 | 23.66 | 22.30 | 22.82 | 22.82 | 2.38% | 30,551 |
| Sep 2, 2025 | 23.11 | 23.38 | 22.20 | 22.29 | 22.29 | -4.73% | 43,995 |
| Aug 29, 2025 | 22.75 | 24.59 | 22.69 | 23.40 | 23.40 | 1.97% | 60,374 |
| Aug 28, 2025 | 24.74 | 24.87 | 22.28 | 22.95 | 22.95 | -8.34% | 94,183 |
| Aug 27, 2025 | 24.60 | 25.67 | 23.71 | 25.04 | 25.04 | -11.74% | 143,645 |
| Aug 26, 2025 | 22.50 | 31.50 | 19.72 | 28.37 | 28.37 | 25.68% | 724,550 |
| Aug 25, 2025 | 22.80 | 23.87 | 22.50 | 22.57 | 22.57 | -3.76% | 60,461 |
| Aug 22, 2025 | 22.81 | 23.71 | 21.90 | 23.45 | 23.45 | 0.80% | 100,412 |
| Aug 21, 2025 | 24.00 | 25.44 | 23.10 | 23.27 | 23.27 | -5.44% | 105,138 |
| Aug 20, 2025 | 24.75 | 26.66 | 23.41 | 24.60 | 24.60 | -16.73% | 191,400 |
| Aug 19, 2025 | 32.70 | 35.40 | 27.75 | 29.55 | 29.55 | 15.87% | 3,009,668 |
| Aug 18, 2025 | 24.60 | 26.45 | 23.40 | 25.50 | 25.50 | 5.54% | 52,641 |
| Aug 15, 2025 | 26.47 | 27.57 | 23.87 | 24.16 | 24.16 | -5.12% | 95,788 |
| Aug 14, 2025 | 23.10 | 25.95 | 22.50 | 25.47 | 25.47 | -2.27% | 76,517 |
| Aug 13, 2025 | 27.15 | 27.51 | 25.80 | 26.06 | 26.06 | -3.06% | 41,716 |
| Aug 12, 2025 | 26.19 | 27.90 | 25.80 | 26.88 | 26.88 | 3.46% | 43,938 |
| Aug 11, 2025 | 27.44 | 27.44 | 25.50 | 25.98 | 25.98 | -4.84% | 61,462 |
| Aug 8, 2025 | 26.66 | 28.98 | 26.46 | 27.30 | 27.30 | 3.39% | 66,614 |
| Aug 7, 2025 | 28.10 | 28.17 | 26.40 | 26.41 | 26.41 | -6.06% | 74,391 |
| Aug 6, 2025 | 28.80 | 28.95 | 27.61 | 28.11 | 28.11 | -1.77% | 39,224 |
| Aug 5, 2025 | 30.00 | 30.89 | 28.20 | 28.62 | 28.62 | -5.55% | 73,333 |
| Aug 4, 2025 | 29.10 | 31.50 | 28.50 | 30.30 | 30.30 | 8.72% | 135,990 |
| Aug 1, 2025 | 30.30 | 30.30 | 27.16 | 27.87 | 27.87 | -1.17% | 114,537 |
| Jul 31, 2025 | 30.30 | 30.30 | 27.41 | 28.20 | 28.20 | -6.00% | 85,447 |
| Jul 30, 2025 | 30.30 | 32.10 | 29.40 | 30.00 | 30.00 | 1.00% | 90,961 |
| Jul 29, 2025 | 32.40 | 37.50 | 29.70 | 29.70 | 29.70 | 1.03% | 275,692 |
| Jul 28, 2025 | 33.30 | 33.90 | 29.40 | 29.40 | 29.40 | -20.33% | 221,607 |
| Jul 25, 2025 | 27.23 | 38.37 | 27.20 | 36.90 | 36.90 | 36.17% | 689,308 |
| Jul 24, 2025 | 27.60 | 28.80 | 27.10 | 27.10 | 27.10 | -3.71% | 42,605 |
| Jul 23, 2025 | 28.80 | 29.40 | 27.39 | 28.14 | 28.14 | -2.77% | 53,652 |
| Jul 22, 2025 | 28.80 | 32.10 | 28.04 | 28.94 | 28.94 | 6.45% | 124,802 |
| Jul 21, 2025 | 29.10 | 29.18 | 27.03 | 27.19 | 27.19 | -5.75% | 141,687 |
| Jul 18, 2025 | 27.27 | 37.20 | 27.15 | 28.85 | 28.85 | 7.44% | 351,612 |
| Jul 17, 2025 | 29.40 | 30.30 | 26.40 | 26.85 | 26.85 | -17.13% | 134,523 |