VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.000
-0.010 (-0.99%)
At close: Apr 28, 2026, 4:00 PM EDT
0.990
-0.010 (-1.00%)
After-hours: Apr 28, 2026, 7:14 PM EDT
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |