ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

VCI Global Limited - Ordinary Share (NQ:VCIG)

0.6198 +0.0371 (+6.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.5710 0.6198 0.5700 0.6198 569,517 +0.04(+6.37%)
Dec 23, 2025 0.5750 0.5827 0.5502 0.5827 598,647 +0.00(+0.45%)
Dec 22, 2025 0.5900 0.6146 0.5739 0.5801 994,571 +0.00(+0.62%)
Dec 19, 2025 0.6388 0.6607 0.5498 0.5765 1,944,371 -0.05(-8.51%)
Dec 18, 2025 0.6100 0.6763 0.6021 0.6301 884,942 +0.02(+3.46%)
Dec 17, 2025 0.6000 0.6450 0.5928 0.6090 1,381,073 +0.03(+5.55%)
Dec 16, 2025 0.6795 0.6797 0.5500 0.5770 3,103,427 -0.12(-17.81%)
Dec 15, 2025 0.8600 0.8678 0.6906 0.7020 1,816,261 -0.16(-18.61%)
Dec 12, 2025 0.8425 0.8933 0.8000 0.8625 1,387,813 -0.02(-2.22%)
Dec 11, 2025 0.9200 0.9347 0.8555 0.8821 1,468,433 -0.07(-7.01%)
Dec 10, 2025 0.9630 0.9630 0.9013 0.9486 1,569,841 -0.02(-1.71%)
Dec 09, 2025 1.020 1.020 0.9650 0.9651 1,550,084 -0.09(-8.95%)
Dec 08, 2025 1.130 1.130 1.000 1.060 2,228,734 -0.06(-5.36%)
Dec 05, 2025 1.030 1.180 0.9610 1.120 4,466,382 -0.05(-4.27%)
Dec 04, 2025 0.9500 1.280 0.8900 1.170 6,851,495 +0.22(+23.16%)
Dec 03, 2025 1.020 1.030 0.9100 0.9500 1,797,122 -0.11(-10.38%)
Dec 02, 2025 1.130 1.150 0.9079 1.060 20,905,250 +0.01(+0.95%)
Dec 01, 2025 1.110 1.110 1.030 1.050 1,278,023 -0.07(-6.25%)
Nov 28, 2025 1.100 1.160 1.085 1.120 651,358 +0.06(+5.66%)
Nov 26, 2025 1.100 1.123 1.060 1.060 1,226,963 -0.06(-5.36%)
Nov 25, 2025 1.150 1.155 1.080 1.120 1,162,909 -0.04(-3.45%)
Nov 24, 2025 1.140 1.180 1.120 1.160 594,501 +0.00(+0.00%)
Nov 21, 2025 1.160 1.210 1.070 1.160 1,448,148 +0.00(+0.00%)
Nov 20, 2025 1.140 1.275 1.120 1.160 1,821,886 -0.06(-4.92%)
Nov 19, 2025 1.170 1.240 1.110 1.220 5,076,146 +0.20(+19.61%)
Nov 18, 2025 1.110 1.130 0.9972 1.020 2,726,274 -0.12(-10.53%)
Nov 17, 2025 1.300 1.355 1.140 1.140 3,515,591 -0.05(-4.20%)
Nov 14, 2025 1.270 1.510 1.145 1.190 3,086,419 -0.32(-21.19%)
Nov 13, 2025 1.390 1.570 1.380 1.510 2,260,037 -0.18(-10.65%)
Nov 12, 2025 1.650 1.750 1.460 1.690 24,429,172 +0.39(+30.00%)
Nov 11, 2025 1.900 1.900 1.290 1.300 32,149,240 -0.47(-26.55%)
Nov 10, 2025 1.340 2.180 1.260 1.770 25,274,664 +0.74(+71.84%)
Nov 07, 2025 1.050 1.100 0.9132 1.030 1,010,976 -0.06(-5.50%)
Nov 06, 2025 1.150 1.166 1.040 1.090 698,394 -0.05(-4.39%)
Nov 05, 2025 1.160 1.310 1.110 1.140 961,089 -0.02(-1.72%)
Nov 04, 2025 1.300 1.310 1.140 1.160 897,162 -0.17(-12.78%)
Nov 03, 2025 1.400 1.440 1.300 1.330 1,088,852 -0.06(-4.32%)
Oct 31, 2025 1.590 1.790 1.340 1.390 3,798,503 -0.47(-25.27%)
Oct 30, 2025 3.545 3.550 1.835 1.860 60,356,348 +0.06(+3.33%)
Oct 29, 2025 1.950 2.090 1.730 1.800 10,970,411 -0.20(-10.00%)
Oct 28, 2025 2.220 2.070 1.960 2.000 293,678 -0.22(-9.91%)
Oct 27, 2025 2.470 2.470 2.170 2.220 322,544 -0.18(-7.50%)
Oct 24, 2025 2.450 2.750 2.400 2.400 481,087 -0.21(-8.05%)
Oct 23, 2025 2.500 3.490 2.170 2.610 6,359,880 +0.27(+11.54%)
Oct 22, 2025 2.630 2.630 2.210 2.340 283,988 -0.24(-9.30%)
Oct 21, 2025 2.820 2.820 2.524 2.580 242,489 -0.24(-8.51%)
Oct 20, 2025 2.940 3.000 2.600 2.820 200,578 -0.09(-3.09%)
Oct 17, 2025 3.310 3.380 2.880 2.910 199,102 -0.45(-13.39%)
Oct 16, 2025 3.390 3.465 3.160 3.360 126,025 +0.11(+3.38%)
Oct 15, 2025 3.710 3.789 3.210 3.250 235,337 -0.50(-13.33%)
Oct 14, 2025 3.330 4.080 3.100 3.750 484,719 +0.31(+9.01%)
Oct 13, 2025 4.460 4.600 3.375 3.440 6,549,449 -0.36(-9.47%)
Oct 10, 2025 4.470 4.470 3.730 3.800 234,202 -0.72(-15.93%)
Oct 09, 2025 5.410 5.410 4.185 4.520 309,492 -1.00(-18.12%)
Oct 08, 2025 6.240 6.240 5.290 5.520 170,045 -0.74(-11.82%)
Oct 07, 2025 6.280 6.601 6.080 6.260 167,045 -0.02(-0.32%)
Oct 06, 2025 6.870 7.220 6.280 6.280 542,678 -0.09(-1.41%)
Oct 03, 2025 6.330 6.690 6.250 6.370 163,145 -0.06(-0.93%)
Oct 02, 2025 6.200 6.500 6.200 6.430 139,769 +0.19(+3.04%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.