VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
3.270
-0.580 (-15.06%)
At close: Mar 9, 2026, 4:00 PM EDT
3.410
+0.140 (4.28%)
After-hours: Mar 9, 2026, 7:58 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.61 | 3.66 | 3.22 | 3.27 | 3.27 | -15.06% | 323,247 |
| Mar 6, 2026 | 4.67 | 4.67 | 3.62 | 3.85 | 3.85 | -24.66% | 676,176 |
| Mar 5, 2026 | 5.19 | 5.50 | 4.99 | 5.11 | 5.11 | -27.00% | 783,900 |
| Mar 4, 2026 | 21.80 | 23.40 | 6.68 | 7.00 | 7.00 | -12.83% | 25,647,579 |
| Mar 3, 2026 | 8.40 | 8.79 | 7.85 | 8.03 | 8.03 | -8.75% | 29,357 |
| Mar 2, 2026 | 8.92 | 9.50 | 8.12 | 8.80 | 8.80 | -3.72% | 28,072 |
| Feb 27, 2026 | 10.72 | 11.17 | 8.03 | 9.14 | 9.14 | -23.06% | 82,434 |
| Feb 26, 2026 | 13.44 | 13.84 | 11.40 | 11.88 | 11.88 | -14.88% | 35,774 |
| Feb 25, 2026 | 17.89 | 19.64 | 13.70 | 13.96 | 13.96 | -20.37% | 47,803 |
| Feb 24, 2026 | 17.40 | 18.73 | 17.11 | 17.53 | 17.53 | 0.45% | 11,310 |
| Feb 23, 2026 | 19.20 | 19.20 | 16.80 | 17.45 | 17.45 | -8.84% | 11,605 |
| Feb 20, 2026 | 20.40 | 20.40 | 19.03 | 19.14 | 19.14 | -7.54% | 16,243 |
| Feb 19, 2026 | 19.84 | 20.70 | 18.98 | 20.70 | 20.70 | 4.36% | 9,423 |
| Feb 18, 2026 | 19.56 | 21.25 | 19.54 | 19.84 | 19.84 | 0.79% | 14,593 |
| Feb 17, 2026 | 19.80 | 20.79 | 19.53 | 19.68 | 19.68 | -0.94% | 8,883 |
| Feb 13, 2026 | 20.81 | 20.99 | 19.21 | 19.87 | 19.87 | -6.76% | 9,904 |
| Feb 12, 2026 | 21.20 | 21.34 | 20.01 | 21.31 | 21.31 | -0.08% | 12,254 |
| Feb 11, 2026 | 21.79 | 21.79 | 20.58 | 21.32 | 21.32 | -2.84% | 10,487 |
| Feb 10, 2026 | 21.90 | 22.70 | 21.23 | 21.95 | 21.95 | -5.23% | 11,160 |
| Feb 9, 2026 | 22.61 | 23.16 | 21.60 | 23.16 | 23.16 | 1.98% | 10,088 |
| Feb 6, 2026 | 21.72 | 22.71 | 20.72 | 22.71 | 22.71 | 4.56% | 18,710 |
| Feb 5, 2026 | 23.74 | 24.36 | 20.38 | 21.72 | 21.72 | -4.96% | 62,643 |
| Feb 4, 2026 | 25.80 | 30.60 | 22.50 | 22.85 | 22.85 | -11.27% | 81,205 |
| Feb 3, 2026 | 25.27 | 27.19 | 25.27 | 25.76 | 25.76 | -4.60% | 13,015 |
| Feb 2, 2026 | 30.60 | 30.74 | 26.56 | 27.00 | 27.00 | -11.54% | 20,739 |
| Jan 30, 2026 | 30.86 | 32.41 | 30.28 | 30.52 | 30.52 | -1.07% | 10,989 |
| Jan 29, 2026 | 30.96 | 31.80 | 30.07 | 30.85 | 30.85 | -3.94% | 12,550 |
| Jan 28, 2026 | 32.82 | 32.82 | 30.00 | 32.12 | 32.12 | 0.77% | 20,273 |
| Jan 27, 2026 | 31.06 | 32.86 | 30.01 | 31.87 | 31.87 | 6.24% | 29,300 |
| Jan 26, 2026 | 34.20 | 34.20 | 29.85 | 30.00 | 30.00 | -11.61% | 43,508 |
| Jan 23, 2026 | 36.00 | 36.00 | 32.40 | 33.94 | 33.94 | -2.97% | 23,987 |
| Jan 22, 2026 | 40.49 | 40.49 | 33.92 | 34.98 | 34.98 | -10.71% | 33,041 |
| Jan 21, 2026 | 43.26 | 43.26 | 37.92 | 39.17 | 39.17 | -10.45% | 20,675 |
| Jan 20, 2026 | 47.40 | 47.40 | 39.22 | 43.75 | 43.75 | -13.90% | 37,426 |
| Jan 16, 2026 | 52.80 | 55.30 | 49.80 | 50.81 | 50.81 | -10.83% | 17,660 |
| Jan 15, 2026 | 52.13 | 58.19 | 48.60 | 56.98 | 56.98 | -9.56% | 46,408 |
| Jan 14, 2026 | 46.62 | 68.40 | 45.02 | 63.00 | 63.00 | 36.70% | 148,899 |
| Jan 13, 2026 | 49.80 | 49.81 | 43.85 | 46.09 | 46.09 | -9.64% | 17,665 |
| Jan 12, 2026 | 55.80 | 56.40 | 49.98 | 51.00 | 51.00 | -11.47% | 39,178 |
| Jan 9, 2026 | 42.00 | 58.50 | 40.80 | 57.61 | 57.61 | 41.00% | 131,375 |
| Jan 8, 2026 | 43.25 | 44.13 | 40.28 | 40.85 | 40.85 | -9.21% | 9,158 |
| Jan 7, 2026 | 42.11 | 47.97 | 39.71 | 45.00 | 45.00 | 12.78% | 39,001 |
| Jan 6, 2026 | 36.59 | 41.36 | 36.21 | 39.90 | 39.90 | 10.14% | 13,579 |
| Jan 5, 2026 | 35.74 | 37.72 | 34.80 | 36.23 | 36.23 | 0.80% | 17,264 |
| Jan 2, 2026 | 32.40 | 35.94 | 30.67 | 35.94 | 35.94 | 13.32% | 13,296 |
| Dec 31, 2025 | 33.61 | 35.06 | 31.68 | 31.72 | 31.72 | -3.26% | 12,209 |
| Dec 30, 2025 | 35.86 | 36.09 | 32.41 | 32.78 | 32.78 | -5.79% | 10,270 |
| Dec 29, 2025 | 36.60 | 40.68 | 34.42 | 34.80 | 34.80 | -9.23% | 22,211 |
| Dec 26, 2025 | 36.88 | 38.39 | 35.87 | 38.34 | 38.34 | 3.10% | 14,309 |
| Dec 24, 2025 | 34.26 | 37.19 | 34.20 | 37.19 | 37.19 | 6.37% | 9,491 |
| Dec 23, 2025 | 34.50 | 34.96 | 33.01 | 34.96 | 34.96 | 0.45% | 10,250 |
| Dec 22, 2025 | 35.40 | 36.88 | 34.43 | 34.81 | 34.81 | 0.62% | 16,956 |
| Dec 19, 2025 | 38.33 | 39.64 | 32.99 | 34.59 | 34.59 | -8.51% | 32,406 |
| Dec 18, 2025 | 36.60 | 40.58 | 36.13 | 37.81 | 37.81 | 3.46% | 14,960 |
| Dec 17, 2025 | 36.00 | 38.70 | 35.57 | 36.54 | 36.54 | 5.55% | 23,332 |
| Dec 16, 2025 | 40.77 | 40.78 | 33.00 | 34.62 | 34.62 | -17.81% | 53,779 |
| Dec 15, 2025 | 51.60 | 52.07 | 41.44 | 42.12 | 42.12 | -18.61% | 30,609 |
| Dec 12, 2025 | 50.55 | 53.60 | 48.00 | 51.75 | 51.75 | -2.22% | 23,130 |
| Dec 11, 2025 | 55.14 | 56.08 | 51.33 | 52.93 | 52.93 | -7.01% | 24,618 |
| Dec 10, 2025 | 57.78 | 57.78 | 54.08 | 56.92 | 56.92 | -1.71% | 26,850 |
| Dec 9, 2025 | 61.20 | 61.20 | 57.90 | 57.91 | 57.91 | -8.95% | 26,124 |
| Dec 8, 2025 | 67.80 | 67.80 | 60.00 | 63.60 | 63.60 | -5.36% | 38,507 |
| Dec 5, 2025 | 61.80 | 70.80 | 57.66 | 67.20 | 67.20 | -4.27% | 74,439 |
| Dec 4, 2025 | 56.79 | 76.80 | 53.40 | 70.20 | 70.20 | 23.16% | 115,954 |
| Dec 3, 2025 | 61.20 | 61.80 | 54.60 | 57.00 | 57.00 | -10.38% | 30,405 |
| Dec 2, 2025 | 67.80 | 69.00 | 54.47 | 63.60 | 63.60 | 0.95% | 349,647 |
| Dec 1, 2025 | 66.60 | 66.60 | 61.80 | 63.00 | 63.00 | -6.25% | 21,855 |
| Nov 28, 2025 | 66.00 | 69.60 | 65.10 | 67.20 | 67.20 | 5.66% | 10,855 |
| Nov 26, 2025 | 66.00 | 67.36 | 63.60 | 63.60 | 63.60 | -5.36% | 20,449 |
| Nov 25, 2025 | 69.00 | 69.30 | 64.80 | 67.20 | 67.20 | -3.45% | 19,550 |
| Nov 24, 2025 | 68.40 | 70.80 | 67.20 | 69.60 | 69.60 | - | 10,311 |
| Nov 21, 2025 | 69.60 | 72.60 | 64.20 | 69.60 | 69.60 | - | 24,135 |
| Nov 20, 2025 | 68.40 | 76.50 | 67.20 | 69.60 | 69.60 | -4.92% | 30,636 |
| Nov 19, 2025 | 70.20 | 74.40 | 66.60 | 73.20 | 73.20 | 19.61% | 85,406 |
| Nov 18, 2025 | 66.60 | 67.80 | 59.83 | 61.20 | 61.20 | -10.53% | 48,241 |
| Nov 17, 2025 | 78.00 | 81.30 | 68.40 | 68.40 | 68.40 | -4.20% | 59,108 |
| Nov 14, 2025 | 76.20 | 90.60 | 68.70 | 71.40 | 71.40 | -21.19% | 51,440 |
| Nov 13, 2025 | 83.40 | 94.20 | 82.81 | 90.60 | 90.60 | -10.65% | 38,063 |
| Nov 12, 2025 | 99.00 | 105.00 | 87.60 | 101.40 | 101.40 | 30.00% | 409,086 |
| Nov 11, 2025 | 114.00 | 114.00 | 77.40 | 78.00 | 78.00 | -26.55% | 537,527 |
| Nov 10, 2025 | 80.40 | 130.80 | 75.60 | 106.20 | 106.20 | 71.84% | 422,302 |
| Nov 7, 2025 | 63.00 | 66.00 | 54.79 | 61.80 | 61.80 | -5.50% | 16,849 |
| Nov 6, 2025 | 69.00 | 69.96 | 62.40 | 65.40 | 65.40 | -4.39% | 12,205 |
| Nov 5, 2025 | 69.60 | 78.60 | 66.60 | 68.40 | 68.40 | -1.72% | 16,146 |
| Nov 4, 2025 | 78.00 | 78.63 | 68.40 | 69.60 | 69.60 | -12.78% | 15,273 |
| Nov 3, 2025 | 84.00 | 86.41 | 78.00 | 79.80 | 79.80 | -4.32% | 18,460 |
| Oct 31, 2025 | 95.40 | 107.40 | 80.40 | 83.40 | 83.40 | -25.27% | 63,308 |
| Oct 30, 2025 | 212.70 | 213.00 | 110.10 | 111.60 | 111.60 | 3.33% | 1,006,989 |
| Oct 29, 2025 | 117.00 | 125.40 | 103.80 | 108.00 | 108.00 | -10.00% | 190,613 |
| Oct 28, 2025 | 133.20 | 133.34 | 117.60 | 120.00 | 120.00 | -9.91% | 4,901 |
| Oct 27, 2025 | 148.20 | 148.20 | 130.20 | 133.20 | 133.20 | -7.50% | 5,441 |
| Oct 24, 2025 | 147.00 | 165.00 | 144.00 | 144.00 | 144.00 | -8.05% | 8,018 |
| Oct 23, 2025 | 150.00 | 209.40 | 130.20 | 156.60 | 156.60 | 11.54% | 106,232 |
| Oct 22, 2025 | 157.80 | 157.80 | 132.60 | 140.40 | 140.40 | -9.30% | 4,766 |
| Oct 21, 2025 | 169.20 | 169.20 | 151.45 | 154.80 | 154.80 | -8.51% | 4,061 |
| Oct 20, 2025 | 176.40 | 180.00 | 156.00 | 169.20 | 169.20 | -3.09% | 3,342 |
| Oct 17, 2025 | 198.60 | 202.80 | 172.80 | 174.60 | 174.60 | -13.39% | 3,318 |
| Oct 16, 2025 | 203.40 | 207.90 | 189.60 | 201.60 | 201.60 | 3.38% | 2,179 |
| Oct 15, 2025 | 222.60 | 227.32 | 192.60 | 195.00 | 195.00 | -13.33% | 3,930 |
| Oct 14, 2025 | 199.80 | 244.79 | 186.00 | 225.00 | 225.00 | 9.01% | 8,093 |