VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
3.150
-0.620 (-16.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.62 | 3.64 | 2.66 | 3.15 | 3.15 | -16.45% | 132,469 |
| Jun 25, 2026 | 4.41 | 4.61 | 3.56 | 3.77 | 3.77 | -16.22% | 69,143 |
| Jun 24, 2026 | 4.33 | 4.68 | 4.33 | 4.50 | 4.50 | 4.65% | 56,829 |
| Jun 23, 2026 | 4.34 | 4.70 | 4.25 | 4.30 | 4.30 | -4.44% | 94,580 |
| Jun 22, 2026 | 4.58 | 4.86 | 4.50 | 4.50 | 4.50 | -3.02% | 60,431 |
| Jun 18, 2026 | 5.30 | 5.49 | 4.64 | 4.64 | 4.64 | -14.23% | 94,013 |
| Jun 17, 2026 | 4.44 | 5.57 | 4.44 | 5.41 | 5.41 | 21.85% | 146,587 |
| Jun 16, 2026 | 4.13 | 4.81 | 4.13 | 4.44 | 4.44 | 6.47% | 81,986 |
| Jun 15, 2026 | 4.71 | 4.71 | 4.17 | 4.17 | 4.17 | -9.35% | 92,362 |
| Jun 12, 2026 | 5.60 | 5.60 | 4.60 | 4.60 | 4.60 | -19.44% | 100,557 |
| Jun 11, 2026 | 5.46 | 5.86 | 5.32 | 5.71 | 5.71 | 0.53% | 97,303 |
| Jun 10, 2026 | 5.86 | 6.09 | 5.00 | 5.68 | 5.68 | -5.96% | 231,624 |
| Jun 9, 2026 | 4.62 | 6.68 | 4.30 | 6.04 | 6.04 | 34.82% | 1,027,199 |
| Jun 8, 2026 | 6.66 | 7.43 | 4.48 | 4.48 | 4.48 | -36.81% | 1,004,542 |
| Jun 5, 2026 | 7.73 | 8.60 | 6.29 | 7.09 | 7.09 | -14.06% | 480,307 |
| Jun 4, 2026 | 8.00 | 9.07 | 7.57 | 8.25 | 8.25 | 4.96% | 530,064 |
| Jun 3, 2026 | 8.24 | 10.20 | 7.62 | 7.86 | 7.86 | -12.57% | 625,357 |
| Jun 2, 2026 | 5.83 | 9.50 | 5.72 | 8.99 | 8.99 | 19.39% | 1,883,248 |
| Jun 1, 2026 | 9.21 | 9.90 | 6.51 | 7.53 | 7.53 | -11.10% | 2,649,155 |
| May 29, 2026 | 5.75 | 11.58 | 5.33 | 8.47 | 8.47 | 46.29% | 11,319,637 |
| May 28, 2026 | 3.75 | 6.50 | 3.69 | 5.79 | 5.79 | 21.13% | 6,600,253 |
| May 27, 2026 | 3.43 | 4.98 | 3.23 | 4.78 | 4.78 | 64.83% | 22,925,948 |
| May 26, 2026 | 1.66 | 3.14 | 1.38 | 2.90 | 2.90 | 118.05% | 79,685,199 |
| May 22, 2026 | 0.86 | 1.47 | 0.78 | 1.33 | 1.33 | 64.79% | 31,792,471 |
| May 21, 2026 | 0.77 | 0.83 | 0.73 | 0.81 | 0.81 | 6.76% | 186,528 |
| May 20, 2026 | 0.75 | 0.79 | 0.71 | 0.76 | 0.76 | 0.80% | 128,545 |
| May 19, 2026 | 0.74 | 0.81 | 0.74 | 0.75 | 0.75 | 0.37% | 144,545 |
| May 18, 2026 | 0.79 | 0.79 | 0.73 | 0.75 | 0.75 | -4.94% | 92,511 |
| May 15, 2026 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -1.01% | 82,924 |
| May 14, 2026 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | 0.51% | 171,910 |
| May 13, 2026 | 0.78 | 0.83 | 0.76 | 0.79 | 0.79 | 1.28% | 93,762 |
| May 12, 2026 | 0.83 | 0.83 | 0.76 | 0.78 | 0.78 | -5.45% | 89,909 |
| May 11, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -4.35% | 123,704 |
| May 8, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.88% | 100,441 |
| May 7, 2026 | 0.90 | 0.96 | 0.85 | 0.90 | 0.90 | -1.91% | 365,949 |
| May 6, 2026 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -1.63% | 120,154 |
| May 5, 2026 | 0.93 | 0.94 | 0.89 | 0.93 | 0.93 | 3.10% | 115,731 |
| May 4, 2026 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -4.11% | 109,346 |
| May 1, 2026 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -1.20% | 99,474 |
| Apr 30, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 0.22% | 108,317 |
| Apr 29, 2026 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 135,689 |
| Apr 28, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 74,254 |
| Apr 27, 2026 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 174,933 |
| Apr 24, 2026 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -1.94% | 161,449 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -8.04% | 185,034 |
| Apr 22, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 133,335 |
| Apr 21, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 223,108 |
| Apr 20, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 260,124 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | 4.42% | 655,637 |
| Apr 16, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 845,560 |
| Apr 15, 2026 | 1.08 | 1.18 | 1.05 | 1.16 | 1.16 | 5.45% | 188,528 |
| Apr 14, 2026 | 1.16 | 1.16 | 1.09 | 1.10 | 1.10 | -5.17% | 162,052 |
| Apr 13, 2026 | 1.10 | 1.21 | 0.98 | 1.16 | 1.16 | 4.50% | 438,058 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | -3.48% | 230,190 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.08 | 1.15 | 1.15 | -4.96% | 237,684 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.19 | 1.21 | 1.21 | -1.63% | 254,780 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.17 | 1.23 | 1.23 | -6.82% | 226,337 |
| Apr 6, 2026 | 1.27 | 1.36 | 1.23 | 1.32 | 1.32 | 3.94% | 174,558 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.16 | 1.27 | 1.27 | -4.51% | 236,707 |
| Apr 1, 2026 | 1.38 | 1.40 | 1.30 | 1.33 | 1.33 | -6.34% | 291,967 |
| Mar 31, 2026 | 1.38 | 1.45 | 1.36 | 1.42 | 1.42 | -2.74% | 289,870 |
| Mar 30, 2026 | 1.44 | 1.46 | 1.37 | 1.46 | 1.46 | 1.39% | 186,599 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.41 | 1.44 | 1.44 | -15.79% | 376,880 |
| Mar 26, 2026 | 1.69 | 1.82 | 1.56 | 1.71 | 1.71 | 6.87% | 589,940 |
| Mar 25, 2026 | 1.64 | 1.75 | 1.57 | 1.60 | 1.60 | -4.19% | 989,609 |
| Mar 24, 2026 | 1.65 | 1.69 | 1.55 | 1.67 | 1.67 | -0.60% | 209,297 |
| Mar 23, 2026 | 1.67 | 1.79 | 1.57 | 1.68 | 1.68 | 1.20% | 272,128 |
| Mar 20, 2026 | 1.64 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 139,135 |
| Mar 19, 2026 | 1.68 | 1.77 | 1.59 | 1.71 | 1.71 | -5.52% | 244,961 |
| Mar 18, 2026 | 1.88 | 1.88 | 1.69 | 1.81 | 1.81 | -5.24% | 298,423 |
| Mar 17, 2026 | 1.96 | 2.19 | 1.89 | 1.91 | 1.91 | -11.57% | 834,594 |
| Mar 16, 2026 | 1.96 | 2.36 | 1.85 | 2.16 | 2.16 | 10.77% | 1,244,026 |
| Mar 13, 2026 | 1.95 | 2.02 | 1.82 | 1.95 | 1.95 | -0.76% | 309,511 |
| Mar 12, 2026 | 2.20 | 2.26 | 1.92 | 1.97 | 1.97 | -16.03% | 836,330 |
| Mar 11, 2026 | 2.96 | 3.00 | 2.17 | 2.34 | 2.34 | -22.00% | 4,273,980 |
| Mar 10, 2026 | 3.35 | 3.48 | 2.88 | 3.00 | 3.00 | -8.26% | 357,948 |
| Mar 9, 2026 | 3.61 | 3.66 | 3.22 | 3.27 | 3.27 | -15.06% | 335,393 |
| Mar 6, 2026 | 4.67 | 4.67 | 3.62 | 3.85 | 3.85 | -24.66% | 704,115 |
| Mar 5, 2026 | 5.19 | 5.50 | 4.99 | 5.11 | 5.11 | -27.00% | 883,987 |
| Mar 4, 2026 | 21.80 | 23.40 | 6.68 | 7.00 | 7.00 | -12.83% | 26,067,048 |
| Mar 3, 2026 | 8.40 | 8.79 | 7.85 | 8.03 | 8.03 | -8.75% | 30,090 |
| Mar 2, 2026 | 8.92 | 9.50 | 8.12 | 8.80 | 8.80 | -3.72% | 29,174 |
| Feb 27, 2026 | 10.72 | 11.17 | 8.03 | 9.14 | 9.14 | -23.06% | 82,925 |
| Feb 26, 2026 | 13.44 | 13.84 | 11.40 | 11.88 | 11.88 | -14.88% | 36,564 |
| 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 |