Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

VCI Global Limited - Ordinary Share (NQ: VCIG )

1.720 +0.190 (+12.42%)
Streaming Delayed Price Updated: 11:32 AM EST, Nov 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 9,320,328 -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 0.1045 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 2,017,955 -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 10,423,012 +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 11,597,540 -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.