VCI Global Limited - Ordinary Share (VCIG)
7.0900
-1.1600 (-14.06%)
NASDAQ· Last Trade: Jun 7th, 5:33 AM EDT
Historical Prices For VCI Global Limited - Ordinary Share (VCIG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 7.73 | 8.60 | 6.29 | 7.09 | 480,307 | 7.09 |
| 6/04/2026 | 8.00 | 9.07 | 7.57 | 8.25 | 528,906 | 8.25 |
| 6/03/2026 | 8.24 | 10.20 | 7.62 | 7.86 | 623,572 | 7.86 |
| 6/02/2026 | 5.83 | 9.50 | 5.72 | 8.99 | 1,881,538 | 8.99 |
| 6/01/2026 | 9.21 | 9.90 | 6.51 | 7.53 | 2,640,981 | 7.53 |
| 5/29/2026 | 5.75 | 11.58 | 5.33 | 8.47 | 11,319,640 | 8.47 |
| 5/28/2026 | 3.75 | 6.50 | 3.69 | 5.79 | 6,534,088 | 5.79 |
| 5/27/2026 | 3.43 | 4.98 | 3.23 | 4.78 | 22,843,359 | 4.78 |
| 5/26/2026 | 1.66 | 3.14 | 1.38 | 2.90 | 79,389,550 | 2.90 |
| 5/22/2026 | 0.86 | 1.47 | 0.78 | 1.33 | 31,792,552 | 1.33 |
| 5/21/2026 | 0.77 | 0.83 | 0.73 | 0.81 | 181,960 | 0.81 |
| 5/20/2026 | 0.75 | 0.79 | 0.71 | 0.76 | 126,379 | 0.76 |
| 5/19/2026 | 0.74 | 0.81 | 0.74 | 0.75 | 144,442 | 0.75 |
| 5/18/2026 | 0.79 | 0.79 | 0.73 | 0.75 | 92,414 | 0.75 |
| 5/15/2026 | 0.79 | 0.83 | 0.78 | 0.79 | 82,925 | 0.79 |
| 5/14/2026 | 0.82 | 0.83 | 0.77 | 0.79 | 170,916 | 0.79 |
| 5/13/2026 | 0.78 | 0.83 | 0.76 | 0.79 | 93,414 | 0.79 |
| 5/12/2026 | 0.83 | 0.83 | 0.76 | 0.78 | 89,786 | 0.78 |
| 5/11/2026 | 0.86 | 0.86 | 0.82 | 0.82 | 123,448 | 0.82 |
| 5/08/2026 | 0.91 | 0.91 | 0.86 | 0.86 | 100,442 | 0.86 |
| 5/07/2026 | 0.90 | 0.96 | 0.85 | 0.90 | 365,949 | 0.90 |
| 5/06/2026 | 0.92 | 0.93 | 0.89 | 0.91 | 118,858 | 0.91 |
| 5/05/2026 | 0.93 | 0.94 | 0.89 | 0.93 | 115,733 | 0.93 |
| 5/04/2026 | 0.91 | 0.94 | 0.90 | 0.90 | 108,601 | 0.90 |
| 5/01/2026 | 0.95 | 0.96 | 0.91 | 0.94 | 99,476 | 0.94 |
| 4/30/2026 | 0.96 | 0.96 | 0.93 | 0.95 | 108,214 | 0.95 |
| 4/29/2026 | 1.02 | 1.02 | 0.95 | 0.95 | 135,278 | 0.95 |
| 4/28/2026 | 0.99 | 1.02 | 0.96 | 1.00 | 74,254 | 1.00 |
| 4/27/2026 | 1.00 | 1.01 | 0.96 | 1.01 | 170,060 | 1.01 |
| 4/24/2026 | 1.01 | 1.02 | 0.96 | 1.01 | 161,450 | 1.01 |
| 4/23/2026 | 1.12 | 1.12 | 1.01 | 1.03 | 182,606 | 1.03 |
| 4/22/2026 | 1.11 | 1.12 | 1.09 | 1.12 | 133,069 | 1.12 |
| 4/21/2026 | 1.17 | 1.17 | 1.08 | 1.11 | 222,017 | 1.11 |
| 4/20/2026 | 1.15 | 1.20 | 1.12 | 1.16 | 256,951 | 1.16 |
| 4/17/2026 | 1.23 | 1.24 | 1.15 | 1.18 | 655,637 | 1.18 |
| 4/16/2026 | 1.16 | 1.17 | 1.10 | 1.13 | 806,565 | 1.13 |
| 4/15/2026 | 1.08 | 1.18 | 1.05 | 1.16 | 185,754 | 1.16 |
| 4/14/2026 | 1.16 | 1.16 | 1.09 | 1.10 | 159,705 | 1.10 |
| 4/13/2026 | 1.10 | 1.21 | 0.98 | 1.16 | 437,843 | 1.16 |
| 4/10/2026 | 1.14 | 1.15 | 1.06 | 1.11 | 230,191 | 1.11 |
| 4/09/2026 | 1.22 | 1.22 | 1.08 | 1.15 | 237,215 | 1.15 |
| 4/08/2026 | 1.28 | 1.28 | 1.19 | 1.21 | 251,770 | 1.21 |
| 4/07/2026 | 1.28 | 1.28 | 1.17 | 1.23 | 222,684 | 1.23 |
| 4/06/2026 | 1.27 | 1.36 | 1.23 | 1.32 | 172,905 | 1.32 |
| 4/02/2026 | 1.28 | 1.28 | 1.16 | 1.27 | 236,709 | 1.27 |
| 4/01/2026 | 1.38 | 1.40 | 1.30 | 1.33 | 288,906 | 1.33 |
| 3/31/2026 | 1.38 | 1.45 | 1.36 | 1.42 | 289,171 | 1.42 |
| 3/30/2026 | 1.44 | 1.46 | 1.37 | 1.46 | 180,559 | 1.46 |
| 3/27/2026 | 1.65 | 1.65 | 1.41 | 1.44 | 376,882 | 1.44 |
| 3/26/2026 | 1.69 | 1.82 | 1.56 | 1.71 | 587,184 | 1.71 |
| 3/25/2026 | 1.64 | 1.75 | 1.57 | 1.60 | 974,389 | 1.60 |
| 3/24/2026 | 1.65 | 1.69 | 1.55 | 1.67 | 207,202 | 1.67 |
| 3/23/2026 | 1.67 | 1.79 | 1.57 | 1.68 | 267,620 | 1.68 |
| 3/20/2026 | 1.64 | 1.71 | 1.60 | 1.66 | 139,136 | 1.66 |
| 3/19/2026 | 1.68 | 1.77 | 1.59 | 1.71 | 240,383 | 1.71 |
| 3/18/2026 | 1.88 | 1.88 | 1.69 | 1.81 | 294,313 | 1.81 |
| 3/17/2026 | 1.96 | 2.19 | 1.89 | 1.91 | 820,186 | 1.91 |
| 3/16/2026 | 1.96 | 2.36 | 1.85 | 2.16 | 1,232,511 | 2.16 |
| 3/13/2026 | 1.95 | 2.02 | 1.82 | 1.95 | 309,516 | 1.95 |
| 3/12/2026 | 2.19 | 2.26 | 1.92 | 1.97 | 824,939 | 1.97 |
| 3/11/2026 | 2.96 | 3.00 | 2.17 | 2.34 | 4,257,549 | 2.34 |
| 3/10/2026 | 3.35 | 3.48 | 2.88 | 3.00 | 350,946 | 3.00 |
| 3/09/2026 | 3.61 | 3.66 | 3.22 | 3.27 | 334,144 | 3.27 |