Skip to main content

VCI Global Limited - Ordinary Share (NQ:VCIG)

0.9400 -0.0600 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.010 1.010 0.9138 0.9400 2,552,434 -0.06(-6.00%)
Jul 30, 2025 1.010 1.070 0.9800 1.000 2,708,332 +0.01(+1.00%)
Jul 29, 2025 1.080 1.250 0.9901 0.9901 8,229,202 +0.01(+1.03%)
Jul 28, 2025 1.110 1.130 0.9800 0.9800 6,605,879 -0.25(-20.33%)
Jul 25, 2025 0.9100 1.279 0.9068 1.230 20,679,324 +0.33(+36.17%)
Jul 24, 2025 0.9200 0.9600 0.9033 0.9033 1,275,900 -0.03(-3.71%)
Jul 23, 2025 0.9600 0.9800 0.9130 0.9381 1,606,351 -0.03(-2.77%)
Jul 22, 2025 0.9600 1.070 0.9346 0.9648 3,737,154 +0.06(+6.45%)
Jul 21, 2025 0.9700 0.9728 0.9010 0.9063 4,065,774 -0.06(-5.75%)
Jul 18, 2025 0.9090 1.240 0.9050 0.9616 10,548,375 +0.07(+7.44%)
Jul 17, 2025 0.9800 1.010 0.8800 0.8950 4,017,693 -0.19(-17.13%)
Jul 16, 2025 1.340 1.345 1.030 1.080 63,084,268 +0.04(+3.85%)
Jul 15, 2025 1.160 1.220 1.035 1.040 2,396,892 -0.11(-9.57%)
Jul 14, 2025 1.290 1.290 1.130 1.150 682,808 -0.11(-8.73%)
Jul 11, 2025 1.270 1.319 1.195 1.260 858,715 -0.03(-2.33%)
Jul 10, 2025 1.410 1.450 1.280 1.290 1,046,976 -0.11(-7.86%)
Jul 09, 2025 1.520 1.525 1.400 1.400 1,147,390 -0.13(-8.50%)
Jul 08, 2025 1.650 1.680 1.500 1.530 1,453,721 +0.00(+0.00%)
Jul 07, 2025 1.730 1.730 1.492 1.530 1,150,240 -0.20(-11.56%)
Jul 03, 2025 1.805 1.805 1.690 1.730 793,749 -0.11(-5.98%)
Jul 02, 2025 1.990 2.000 1.670 1.840 16,903,712 -0.53(-22.36%)
Jul 01, 2025 2.170 2.449 2.150 2.370 294,975 +0.22(+10.23%)
Jun 30, 2025 2.080 2.180 2.051 2.150 115,538 +0.07(+3.37%)
Jun 27, 2025 2.200 2.240 2.050 2.080 432,869 -0.16(-7.14%)
Jun 26, 2025 2.320 2.340 2.150 2.240 400,193 -0.09(-3.86%)
Jun 25, 2025 2.450 2.590 2.280 2.330 774,971 -0.09(-3.72%)
Jun 24, 2025 2.700 2.820 2.420 2.420 463,493 -0.37(-13.26%)
Jun 23, 2025 2.210 3.025 2.185 2.790 1,210,205 +0.59(+26.82%)
Jun 20, 2025 2.510 2.540 2.185 2.200 518,455 -0.32(-12.70%)
Jun 18, 2025 2.640 2.660 2.510 2.520 219,104 -0.06(-2.33%)
Jun 17, 2025 2.840 2.910 2.570 2.580 332,730 -0.29(-10.10%)
Jun 16, 2025 2.810 2.920 2.800 2.870 194,270 -0.02(-0.69%)
Jun 13, 2025 3.030 3.080 2.870 2.890 292,908 -0.23(-7.37%)
Jun 12, 2025 3.190 3.220 3.075 3.120 232,018 -0.01(-0.32%)
Jun 11, 2025 3.160 3.200 3.040 3.130 279,973 +0.05(+1.62%)
Jun 10, 2025 3.310 3.360 3.075 3.080 456,225 -0.35(-10.20%)
Jun 09, 2025 3.360 3.690 3.360 3.430 570,397 +0.08(+2.39%)
Jun 06, 2025 3.210 3.520 3.180 3.350 784,622 +0.11(+3.40%)
Jun 05, 2025 3.090 3.450 3.000 3.240 1,006,427 -0.02(-0.61%)
Jun 04, 2025 3.790 3.850 3.090 3.260 16,612,962 +0.18(+5.84%)
Jun 03, 2025 2.860 3.220 2.810 3.080 1,845,449 +0.23(+8.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.