Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries VCI Global Limited - Ordinary Share (NQ: VCIG ) 0.2378 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 0.3135 0.3200 0.2800 0.2899 654,606 -0.02(-5.29%) Jul 31, 2024 0.3100 0.3206 0.2932 0.3061 859,806 -0.01(-4.04%) Jul 30, 2024 0.3400 0.3450 0.3053 0.3190 1,470,213 -0.01(-3.01%) Jul 29, 2024 0.3500 0.3500 0.3150 0.3289 1,014,722 -0.01(-4.08%) Jul 26, 2024 0.4900 0.4900 0.3010 0.3429 6,100,562 -0.12(-26.10%) Jul 25, 2024 0.4226 0.5298 0.4180 0.4640 1,560,201 +0.05(+10.85%) Jul 24, 2024 0.4400 0.4442 0.4100 0.4186 505,896 -0.02(-3.92%) Jul 23, 2024 0.4800 0.4800 0.4175 0.4357 942,598 -0.04(-8.20%) Jul 22, 2024 0.4934 0.4990 0.4600 0.4746 204,484 -0.02(-4.89%) Jul 19, 2024 0.5020 0.5099 0.4815 0.4990 158,390 +0.00(+0.00%) Jul 18, 2024 0.5200 0.5180 0.4810 0.4990 380,946 -0.02(-2.92%) Jul 17, 2024 0.5135 0.5300 0.5013 0.5140 179,010 +0.00(+0.18%) Jul 16, 2024 0.5200 0.5250 0.5012 0.5131 191,456 -0.01(-2.12%) Jul 15, 2024 0.5690 0.5700 0.5111 0.5242 288,421 -0.05(-7.95%) Jul 12, 2024 0.5254 0.5700 0.5141 0.5695 281,691 +0.04(+7.45%) Jul 11, 2024 0.5170 0.5389 0.5122 0.5300 124,911 +0.01(+2.63%) Jul 10, 2024 0.5233 0.5291 0.5015 0.5164 130,848 -0.01(-2.42%) Jul 09, 2024 0.5454 0.5500 0.5000 0.5292 413,227 -0.02(-2.90%) Jul 08, 2024 0.5623 0.5649 0.5250 0.5450 253,753 -0.02(-3.47%) Jul 05, 2024 0.5800 0.5840 0.5506 0.5646 242,514 -0.02(-3.24%) Jul 03, 2024 0.5977 0.6000 0.5810 0.5835 142,000 -0.03(-5.14%) Jul 02, 2024 0.6110 0.6199 0.5857 0.6151 1,123,352 +0.03(+4.25%) Jul 01, 2024 0.5996 0.6121 0.5812 0.5900 138,255 -0.01(-1.50%) Jun 28, 2024 0.6000 0.6150 0.5761 0.5990 130,329 +0.01(+1.53%) Jun 27, 2024 0.6200 0.6200 0.5810 0.5900 125,558 -0.03(-4.82%) Jun 26, 2024 0.5900 0.6299 0.5650 0.6199 316,147 +0.05(+8.75%) Jun 25, 2024 0.5953 0.6045 0.5600 0.5700 403,101 -0.04(-6.40%) Jun 24, 2024 0.6800 0.6859 0.5792 0.6090 6,748,095 -0.05(-7.73%) Jun 21, 2024 0.6200 0.6600 0.6101 0.6600 130,076 +0.04(+5.60%) Jun 20, 2024 0.6400 0.6400 0.5890 0.6250 178,900 -0.01(-1.73%) Jun 18, 2024 0.6500 0.6500 0.6112 0.6360 162,103 -0.01(-1.59%) Jun 17, 2024 0.6300 0.6590 0.6300 0.6463 95,281 +0.01(+0.98%) Jun 14, 2024 0.6300 0.6400 0.6057 0.6400 697,548 -0.00(-0.62%) Jun 13, 2024 0.6832 0.6900 0.6212 0.6440 298,653 -0.02(-2.42%) Jun 12, 2024 0.6900 0.6900 0.5902 0.6600 306,029 -0.03(-4.46%) Jun 11, 2024 0.6100 0.7000 0.5830 0.6908 1,678,322 +0.06(+10.32%) Jun 10, 2024 0.6000 0.6300 0.5503 0.6262 398,393 -0.01(-1.85%) Jun 07, 2024 0.7400 0.7430 0.6012 0.6380 4,250,537 -0.06(-8.99%) Jun 06, 2024 0.6900 0.7278 0.6811 0.7010 130,104 -0.01(-1.27%) Jun 05, 2024 0.7000 0.7300 0.6810 0.7100 129,797 +0.01(+1.28%) Jun 04, 2024 0.7153 0.7299 0.7000 0.7010 49,784 -0.01(-2.00%) 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.