VCI Global Limited - Ordinary Share (NQ: VCIG )

0.0805 -0.0064 (-7.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0866 0.0869 0.0790 0.0805 18,798,388 -0.01(-7.36%)
Oct 30, 2024 0.0863 0.0900 0.0831 0.0869 21,197,190 -0.01(-7.94%)
Oct 29, 2024 0.1132 0.1365 0.0838 0.0944 316,827,616 +0.02(+23.24%)
Oct 28, 2024 0.0800 0.0832 0.0733 0.0766 11,665,838 -0.01(-7.93%)
Oct 25, 2024 0.0821 0.0886 0.0750 0.0832 20,762,036 -0.00(-1.65%)
Oct 24, 2024 0.1030 0.1030 0.0838 0.0846 15,808,150 -0.01(-13.76%)
Oct 23, 2024 0.1030 0.1038 0.0923 0.0981 9,320,363 -0.00(-4.48%)
Oct 22, 2024 0.0850 0.1048 0.0850 0.1027 29,112,108 +0.01(+6.98%)
Oct 21, 2024 0.0851 0.0980 0.0851 0.0960 16,278,400 +0.01(+7.02%)
Oct 18, 2024 0.0820 0.1046 0.0820 0.0897 18,759,696 +0.00(+5.53%)
Oct 17, 2024 0.0900 0.0900 0.0830 0.0850 7,843,558 -0.00(-2.41%)
Oct 16, 2024 0.0900 0.0900 0.0816 0.0871 7,707,111 +0.00(+1.28%)
Oct 15, 2024 0.1030 0.1046 0.0817 0.0860 16,711,765 -0.02(-16.50%)
Oct 14, 2024 0.1360 0.1400 0.1010 0.1030 14,416,806 -0.03(-24.26%)
Oct 11, 2024 0.1371 0.1390 0.1320 0.1360 1,826,908 -0.00(-2.51%)
Oct 10, 2024 0.1410 0.1427 0.1300 0.1395 1,936,628 +0.00(+2.50%)
Oct 09, 2024 0.1340 0.1445 0.1280 0.1361 6,978,802 +0.01(+6.33%)
Oct 08, 2024 0.1360 0.1360 0.1201 0.1280 1,881,039 -0.01(-5.88%)
Oct 07, 2024 0.1301 0.1373 0.1301 0.1360 2,179,181 +0.00(+1.64%)
Oct 04, 2024 0.1380 0.1400 0.1317 0.1338 2,036,397 -0.00(-2.12%)
Oct 03, 2024 0.1317 0.1470 0.1310 0.1367 3,892,009 +0.00(+3.80%)
Oct 02, 2024 0.1470 0.1492 0.1300 0.1317 8,748,867 -0.03(-19.10%)
Oct 01, 2024 0.1560 0.1670 0.1517 0.1628 10,423,112 +0.01(+5.71%)
Sep 30, 2024 0.1590 0.1624 0.1509 0.1540 3,028,544 -0.00(-2.53%)
Sep 27, 2024 0.1619 0.1800 0.1511 0.1580 11,597,539 -0.00(-0.50%)
Sep 26, 2024 0.1428 0.1645 0.1400 0.1588 6,255,231 +0.02(+14.08%)
Sep 25, 2024 0.1308 0.1400 0.1300 0.1392 2,555,549 -0.00(-1.42%)
Sep 24, 2024 0.1400 0.1480 0.1348 0.1412 6,259,536 -0.00(-3.02%)
Sep 23, 2024 0.1426 0.1479 0.1357 0.1456 3,814,762 +0.00(+2.18%)
Sep 20, 2024 0.1498 0.1700 0.1357 0.1425 9,976,054 -0.01(-4.36%)
Sep 19, 2024 0.1290 0.1510 0.1260 0.1490 14,600,602 +0.02(+19.10%)
Sep 18, 2024 0.1229 0.1340 0.1191 0.1251 6,055,711 +0.00(+0.97%)
Sep 17, 2024 0.1300 0.1302 0.1218 0.1239 3,731,474 -0.00(-0.40%)
Sep 16, 2024 0.1316 0.1325 0.1227 0.1244 4,227,641 -0.01(-6.40%)
Sep 13, 2024 0.1400 0.1400 0.1280 0.1329 5,636,485 +0.00(+3.18%)
Sep 12, 2024 0.1305 0.1408 0.1280 0.1288 2,842,621 -0.01(-4.52%)
Sep 11, 2024 0.1240 0.1423 0.1225 0.1349 5,114,881 +0.01(+10.12%)
Sep 10, 2024 0.1380 0.1419 0.1135 0.1225 11,052,517 -0.02(-12.69%)
Sep 09, 2024 0.1400 0.1429 0.1335 0.1403 2,978,919 +0.00(+2.56%)
Sep 06, 2024 0.1423 0.1424 0.1325 0.1368 2,590,962 -0.01(-4.20%)
Sep 05, 2024 0.1362 0.1525 0.1362 0.1428 3,178,769 -0.00(-1.86%)
Sep 04, 2024 0.1380 0.1485 0.1310 0.1455 5,575,000 +0.00(+2.18%)
Sep 03, 2024 0.1763 0.1790 0.1370 0.1424 32,003,112 -0.02(-13.54%)
Aug 30, 2024 0.1680 0.1776 0.1631 0.1647 2,789,209 +0.00(+0.98%)
Aug 29, 2024 0.1800 0.1830 0.1582 0.1631 4,135,833 -0.01(-7.38%)
Aug 28, 2024 0.1920 0.1940 0.1722 0.1761 5,693,582 -0.01(-5.78%)
Aug 27, 2024 0.2500 0.2540 0.1791 0.1869 19,628,912 -0.05(-20.06%)
Aug 26, 2024 0.2200 0.2400 0.2120 0.2338 1,461,910 +0.01(+5.17%)
Aug 23, 2024 0.2100 0.2292 0.1981 0.2223 3,670,189 +0.02(+8.12%)
Aug 22, 2024 0.2100 0.2150 0.1953 0.2056 3,076,477 -0.00(-0.63%)
Aug 21, 2024 0.2030 0.2141 0.1970 0.2069 1,439,885 +0.01(+5.56%)
Aug 20, 2024 0.2250 0.2253 0.1852 0.1960 3,015,898 -0.01(-6.18%)
Aug 19, 2024 0.2500 0.2700 0.2055 0.2089 7,686,049 -0.01(-5.26%)
Aug 16, 2024 0.2260 0.2375 0.1989 0.2205 2,104,134 -0.01(-2.86%)
Aug 15, 2024 0.1820 0.2579 0.1820 0.2270 6,001,617 +0.05(+26.25%)
Aug 14, 2024 0.2000 0.2000 0.1720 0.1798 1,652,621 -0.01(-4.41%)
Aug 13, 2024 0.2100 0.2140 0.1819 0.1881 2,084,484 -0.02(-8.02%)
Aug 12, 2024 0.2200 0.2330 0.2030 0.2045 1,752,929 -0.01(-5.63%)
Aug 09, 2024 0.2300 0.2428 0.2014 0.2167 1,689,630 -0.02(-8.87%)
Aug 08, 2024 0.2820 0.2849 0.2255 0.2378 850,786 -0.04(-14.31%)
Aug 07, 2024 0.2900 0.3010 0.2706 0.2775 435,149 -0.01(-3.85%)
Aug 06, 2024 0.2912 0.2999 0.2751 0.2886 117,152 +0.01(+3.07%)
Aug 05, 2024 0.2600 0.2900 0.2512 0.2800 451,537 -0.00(-1.30%)
Aug 02, 2024 0.2900 0.2970 0.2625 0.2837 396,452 -0.01(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.