VCI Global Limited - Ordinary Share (NQ: VCIG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	1.660	1.730	1.560	1.620	171,840	-0.04(-2.41%)
Nov 14, 2024	1.490	1.800	1.450	1.660	383,938	+0.13(+8.50%)
Nov 13, 2024	1.670	1.670	1.380	1.530	277,444	-0.15(-8.93%)
Nov 12, 2024	1.590	1.930	1.590	1.680	512,673	+0.02(+1.20%)
Nov 11, 2024	2.050	2.093	1.470	1.660	765,826	-0.40(-19.42%)
Nov 08, 2024	2.260	2.310	2.050	2.060	307,260	-0.31(-13.08%)
Nov 07, 2024	2.180	2.470	2.010	2.370	313,753	+0.16(+7.24%)
Nov 06, 2024	2.750	2.840	2.040	2.210	628,781	-0.64(-22.46%)
Nov 05, 2024	2.700	3.220	2.700	2.850	516,357	+2.79(+4697.98%)
Nov 04, 2024	0.0583	0.0630	0.0542	0.0594	13,863,007	-0.00(-1.82%)
Nov 01, 2024	0.0699	0.0699	0.0550	0.0605	26,565,584	-0.02(-24.84%)
Oct 31, 2024	0.0866	0.0869	0.0790	0.0805	18,801,756	-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%)

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.