Dark

VCIG
VCI Global Limited
stock NASDAQ

Market Open

Jan 29, 2026 9:41:32 AM EST

0.5200USD-2.896%(-0.0155)316,411

0.4400Bid 0.5900Ask 0.1500Spread

Pre-market

Jan 29, 2026 9:21:30 AM EST

0.5200USD-2.858%(-0.0153)16,856

After-hours

Jan 28, 2026 4:49:30 PM EST

0.5206USD+0.386%(+0.0020)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-29	0.5100	0.520000	0.510000	0.5200	-2.858%	316,411	0.000%
2026-01-28	0.5470	0.547000	0.500000	0.5353	+0.772%	1,216,416	-2.858%
2026-01-27	0.5176	0.547700	0.500100	0.5312	+6.240%	1,758,032	-2.108%
2026-01-26	0.5700	0.570000	0.497500	0.5000	-11.614%	2,610,528	+4.000%
2026-01-23	0.6000	0.600000	0.540000	0.5657	-2.967%	1,439,220	-8.078%
2026-01-22	0.6749	0.674900	0.565400	0.5830	-10.706%	1,982,462	-10.806%
2026-01-21	0.7210	0.721000	0.632000	0.6529	-10.451%	1,240,509	-20.355%
2026-01-20	0.7900	0.790000	0.653600	0.7291	-13.899%	2,245,574	-28.679%
2026-01-16	0.8800	0.921700	0.830000	0.8468	-10.826%	1,059,637	-38.592%
2026-01-15	0.8688	0.969800	0.810000	0.9496	-9.562%	2,784,481	-45.240%
2026-01-14	0.7770	1.140000	0.750400	1.0500	+36.701%	8,932,771	-50.476%
2026-01-13	0.8300	0.830100	0.730900	0.7681	-9.635%	1,058,462	-32.300%
2026-01-12	0.9300	0.940000	0.833000	0.8500	-11.468%	2,350,708	-38.824%
2026-01-09	0.7000	0.975000	0.680000	0.9601	+41.005%	7,871,553	-45.839%
2026-01-08	0.7209	0.735500	0.671300	0.6809	-9.213%	549,515	-23.630%
2026-01-07	0.7019	0.799500	0.661900	0.7500	+12.782%	2,340,101	-30.667%
2026-01-06	0.6099	0.689400	0.603500	0.6650	+10.136%	814,790	-21.805%
2026-01-05	0.5957	0.628600	0.580000	0.6038	+0.801%	1,035,871	-13.879%
2026-01-02	0.5400	0.599000	0.511100	0.5990	+13.318%	797,806	-13.189%
2025-12-31	0.5601	0.584400	0.528000	0.5286	-3.258%	732,567	-1.627%
2025-12-30	0.5977	0.601500	0.540200	0.5464	-5.793%	616,208	-4.832%
2025-12-29	0.6100	0.678000	0.573699	0.5800	-9.233%	1,332,463	-10.345%
2025-12-26	0.6147	0.639900	0.597750	0.6390	+3.098%	858,557	-18.623%
2025-12-24	0.5710	0.619800	0.570000	0.6198	+6.367%	569,517	-16.102%
2025-12-23	0.5750	0.582700	0.550200	0.5827	+0.448%	615,043	-10.760%
2025-12-22	0.5900	0.614600	0.573900	0.5801	+0.624%	1,017,407	-10.360%
2025-12-19	0.6388	0.660700	0.549800	0.5765	-8.507%	1,944,370	-9.801%
2025-12-18	0.6100	0.676300	0.602100	0.6301	+3.465%	897,617	-17.473%
2025-12-17	0.6000	0.645000	0.592756	0.6090	+5.546%	1,399,977	-14.614%
2025-12-16	0.6795	0.679700	0.550000	0.5770	-17.806%	3,226,666	-9.879%
2025-12-15	0.8600	0.867799	0.690600	0.7020	-18.609%	1,836,576	-25.926%
2025-12-12	0.8425	0.893300	0.800000	0.8625	-2.222%	1,387,813	-39.710%
2025-12-11	0.9190	0.934700	0.855500	0.8821	-7.010%	1,477,087	-41.050%
2025-12-10	0.9630	0.963000	0.901300	0.9486	-1.710%	1,611,049	-45.182%
2025-12-09	1.0200	1.020000	0.965000	0.9651	-8.953%	1,567,280	-46.120%
2025-12-08	1.1300	1.130000	1.000000	1.0600	-5.357%	2,310,444	-50.943%
2025-12-05	1.0300	1.180000	0.961000	1.1200	-4.274%	4,465,576	-53.571%
2025-12-04	0.9465	1.280000	0.890000	1.1700	+23.158%	6,957,250	-55.556%
2025-12-03	1.0200	1.030000	0.910000	0.9500	-10.377%	1,823,014	-45.263%
2025-12-02	1.1300	1.150000	0.907900	1.0600	+0.952%	20,976,640	-50.943%
2025-12-01	1.1100	1.110000	1.030000	1.0500	-6.250%	1,310,499	-50.476%
2025-11-28	1.1000	1.160000	1.085000	1.1200	+5.660%	650,458	-53.571%
2025-11-26	1.1000	1.122600	1.060000	1.0600	-5.357%	1,226,243	-50.943%
2025-11-25	1.1500	1.155000	1.080000	1.1200	-3.448%	1,172,646	-53.571%
2025-11-24	1.1400	1.180000	1.120000	1.1600	0.000%	618,304	-55.172%
2025-11-21	1.1600	1.210000	1.070000	1.1600	0.000%	1,444,648	-55.172%
2025-11-20	1.1400	1.275000	1.120000	1.1600	-4.918%	1,834,187	-55.172%
2025-11-19	1.1700	1.240000	1.110000	1.2200	+19.608%	5,121,709	-57.377%
2025-11-18	1.1100	1.130000	0.997200	1.0200	-10.526%	2,891,073	-49.020%
2025-11-17	1.3000	1.355000	1.140000	1.1400	-4.202%	3,538,545	-54.386%
2025-11-14	1.2700	1.510000	1.145000	1.1900	-21.192%	3,071,585	-56.303%
2025-11-13	1.3900	1.570000	1.380100	1.5100	-10.651%	2,283,820	-65.563%
2025-11-12	1.6500	1.750000	1.460000	1.6900	+30.000%	24,545,152	-69.231%
2025-11-11	1.9000	1.900000	1.290000	1.3000	-26.554%	32,250,646	-60.000%
2025-11-10	1.3400	2.180000	1.260000	1.7700	+71.845%	25,337,837	-70.621%
2025-11-07	1.0500	1.100000	0.913200	1.0300	-5.505%	1,010,838	-49.515%
2025-11-06	1.1500	1.166000	1.040000	1.0900	-4.386%	732,346	-52.294%
2025-11-05	1.1600	1.310000	1.110000	1.1400	-1.724%	968,769	-54.386%
2025-11-04	1.3000	1.310500	1.140000	1.1600	-12.782%	916,403	-55.172%
2025-11-03	1.4000	1.440100	1.300000	1.3300	-4.317%	1,107,650	-60.902%
2025-10-31	1.5900	1.790000	1.340000	1.3900	-25.269%	3,798,477	-62.590%
2025-10-30	3.5450	3.550000	1.835000	1.8600	+3.333%	60,419,274	-72.043%
2025-10-29	1.9500	2.090000	1.730000	1.8000	-10.000%	11,436,759	-71.111%
2025-10-28	2.2200	2.222400	1.960000	2.0000	-9.910%	294,093	-74.000%
2025-10-27	2.4700	2.470000	2.170000	2.2200	-7.500%	326,507	-76.577%
2025-10-24	2.4500	2.750000	2.400000	2.4000	-8.046%	481,087	-78.333%
2025-10-23	2.5000	3.490000	2.170000	2.6100	+11.538%	6,373,938	-80.077%
2025-10-22	2.6300	2.630000	2.210000	2.3400	-9.302%	285,980	-77.778%
2025-10-21	2.8200	2.820000	2.524200	2.5800	-8.511%	243,705	-79.845%
2025-10-20	2.9400	3.000000	2.600000	2.8200	-3.093%	200,579	-81.560%
2025-10-17	3.3100	3.380000	2.880000	2.9100	-13.393%	199,102	-82.131%
2025-10-16	3.3900	3.465000	3.160000	3.3600	+3.385%	130,794	-84.524%
2025-10-15	3.7100	3.788700	3.210000	3.2500	-13.333%	235,843	-84.000%
2025-10-14	3.3300	4.079900	3.100000	3.7500	+9.012%	485,620	-86.133%
2025-10-13	4.4600	4.600000	3.375000	3.4400	-9.474%	6,551,679	-84.884%
2025-10-10	4.4700	4.470000	3.730000	3.8000	-15.929%	234,202	-86.316%
2025-10-09	5.4100	5.410000	4.185400	4.5200	-18.116%	310,087	-88.496%
2025-10-08	6.2400	6.240000	5.290000	5.5200	-11.821%	170,853	-90.580%
2025-10-07	6.2800	6.600700	6.080000	6.2600	-0.318%	168,495	-91.693%
2025-10-06	6.8700	7.220000	6.280000	6.2800	-1.413%	543,202	-91.720%
2025-10-03	6.3300	6.690300	6.250000	6.3700	-0.933%	163,145	-91.837%
2025-10-02	6.2000	6.500000	6.200000	6.4300	+3.045%	140,106	-91.913%
2025-10-01	6.1500	6.700000	6.010000	6.2400	-1.422%	2,823,286	-91.667%
2025-09-30	6.9600	7.030000	6.220000	6.3300	-9.700%	95,586	-91.785%
2025-09-29	7.6800	7.940400	7.000000	7.0100	-7.702%	97,634	-92.582%
2025-09-26	7.4400	8.220700	7.439800	7.5950	+2.913%	105,803	-93.153%
2025-09-25	7.8700	7.900000	7.250000	7.3800	-8.323%	115,025	-92.954%
2025-09-24	8.3800	9.179900	8.000000	8.0500	-6.395%	116,908	-93.540%
2025-09-23	9.5600	9.560000	8.600000	8.6000	-10.603%	140,831	-93.953%
2025-09-22	9.8900	10.700000	9.600000	9.6200	-5.871%	143,722	-94.595%
2025-09-19	9.8600	10.427800	9.600000	10.2200	+2.200%	146,288	-94.912%
2025-09-18	10.9300	11.290000	9.710000	10.0000	-14.894%	197,693	-94.800%
2025-09-17	10.2100	15.450000	9.500000	11.7500	+17.500%	751,430	-95.574%
2025-09-16	11.3600	12.660000	9.860000	10.0000	-14.530%	191,628	-94.800%
2025-09-15	12.6600	12.861000	11.529000	11.7000	-12.379%	121,050	-95.556%
2025-09-12	22.5000	22.974000	12.691500	13.3530	-42.789%	409,003	-96.106%
2025-09-11	23.9580	24.180000	23.031000	23.3400	-2.750%	33,007	-97.772%
2025-09-10	23.7630	25.452000	23.100000	24.0000	+3.386%	68,886	-97.833%
2025-09-09	23.8800	24.300000	22.200000	23.2140	+3.173%	473,177	-97.760%
2025-09-08	21.5970	22.710000	20.700000	22.5000	+3.706%	57,683	-97.689%
2025-09-05	21.9720	22.950000	21.000000	21.6960	-1.404%	38,912	-97.603%
2025-09-04	22.5900	22.821000	21.750000	22.0050	-3.588%	51,926	-97.637%
2025-09-03	22.2990	23.655000	22.299000	22.8240	+2.382%	30,552	-97.722%
2025-09-02	23.1090	23.376000	22.203000	22.2930	-4.731%	43,996	-97.667%
2025-08-29	22.7520	24.594000	22.686000	23.4000	+1.974%	60,375	-97.778%
2025-08-28	24.7410	24.867000	22.281000	22.9470	-8.340%	94,183	-97.734%
2025-08-27	24.6000	25.665000	23.706000	25.0350	-11.740%	143,646	-97.923%
2025-08-26	22.5000	31.500000	19.722000	28.3650	+25.681%	724,551	-98.167%
2025-08-25	22.8000	23.868000	22.500000	22.5690	-3.761%	60,461	-97.696%
2025-08-22	22.8060	23.712000	21.900000	23.4510	+0.799%	100,413	-97.783%
2025-08-21	24.0000	25.440000	23.100000	23.2650	-5.438%	105,139	-97.765%
2025-08-20	24.7500	26.664000	23.409000	24.6030	-16.733%	191,401	-97.886%
2025-08-19	32.7000	35.400000	27.750000	29.5470	+15.871%	3,009,672	-98.240%
2025-08-18	24.6000	26.448000	23.400000	25.5000	+5.538%	52,641	-97.961%
2025-08-15	26.4720	27.573000	23.868000	24.1620	-5.124%	95,789	-97.848%
2025-08-14	23.1000	25.950000	22.500000	25.4670	-2.268%	76,518	-97.958%
2025-08-13	27.1500	27.513000	25.800000	26.0580	-3.058%	41,716	-98.004%
2025-08-12	26.1870	27.900000	25.800000	26.8800	+3.464%	43,939	-98.065%
2025-08-11	27.4380	27.438000	25.503000	25.9800	-4.835%	61,463	-97.998%
2025-08-08	26.6640	28.980000	26.460000	27.3000	+3.386%	66,615	-98.095%
2025-08-07	28.0980	28.170000	26.400000	26.4060	-6.062%	74,392	-98.031%
2025-08-06	28.8000	28.947000	27.606000	28.1100	-1.772%	39,225	-98.150%
2025-08-05	30.0000	30.894000	28.203000	28.6170	-5.554%	73,334	-98.183%
2025-08-04	29.1000	31.500000	28.500000	30.3000	+8.719%	135,991	-98.284%
2025-08-01	30.3000	30.300000	27.156000	27.8700	-1.170%	114,538	-98.134%
2025-07-31	30.3000	30.300000	27.414000	28.2000	-6.000%	85,448	-98.156%
2025-07-30	30.3000	32.100000	29.400000	30.0000	+1.000%	90,962	-98.267%
2025-07-29	32.4000	37.500000	29.703000	29.7030	+1.031%	275,693	-98.249%
2025-07-28	33.3000	33.900000	29.400000	29.4000	-20.325%	221,607	-98.231%
2025-07-25	27.2250	38.370000	27.204000	36.9000	+36.167%	689,309	-98.591%
2025-07-24	27.6000	28.800000	27.099000	27.0990	-3.710%	42,606	-98.081%
2025-07-23	28.8000	29.400000	27.390000	28.1430	-2.767%	53,652	-98.152%
2025-07-22	28.8000	32.100000	28.038300	28.9440	+6.455%	124,803	-98.203%
2025-07-21	29.1000	29.184000	27.030000	27.1890	-5.751%	141,687	-98.087%
2025-07-18	27.2700	37.200000	27.150000	28.8480	+7.441%	351,612	-98.197%
2025-07-17	29.4000	30.300000	26.400000	26.8500	-17.130%	134,524	-98.063%
2025-07-16	40.2000	40.350000	30.900000	32.4000	+3.846%	2,105,164	-98.395%
2025-07-15	34.8000	36.600000	31.044000	31.2000	-9.565%	80,287	-98.333%
2025-07-14	38.7000	38.700000	33.900000	34.5000	-8.730%	22,801	-98.493%
2025-07-11	38.1000	39.576000	35.850000	37.8000	-2.326%	28,624	-98.624%
2025-07-10	42.3000	43.500000	38.400000	38.7000	-7.857%	34,939	-98.656%
2025-07-09	45.7500	45.750000	42.000000	42.0000	-8.497%	38,263	-98.762%
2025-07-08	49.5000	50.400000	45.000000	45.9000	0.000%	48,631	-98.867%
2025-07-07	51.9000	51.900000	44.757000	45.9000	-11.561%	38,365	-98.867%
2025-07-03	54.1500	54.150000	50.700000	51.9000	-5.978%	26,458	-98.998%
2025-07-02	59.7000	60.000000	50.103000	55.2000	-22.363%	563,961	-99.058%
2025-07-01	65.1000	73.473000	64.500000	71.1000	+10.233%	9,835	-99.269%
2025-06-30	62.4000	65.400000	61.524000	64.5000	+3.365%	3,866	-99.194%
2025-06-27	66.0000	67.200000	61.500000	62.4000	-7.143%	14,429	-99.167%
2025-06-26	69.6000	70.200000	64.500000	67.2000	-3.863%	13,384	-99.226%
2025-06-25	73.5000	77.700000	68.400000	69.9000	-3.719%	25,866	-99.256%
2025-06-24	81.0000	84.600000	72.600000	72.6000	-13.262%	15,456	-99.284%
2025-06-23	66.3000	90.750000	65.550000	83.7000	+26.818%	40,599	-99.379%
2025-06-20	75.3000	76.200000	65.550000	66.0000	-12.698%	17,282	-99.212%
2025-06-18	79.2000	79.800000	75.300000	75.6000	-2.326%	7,303	-99.312%
2025-06-17	85.2000	87.300000	77.100000	77.4000	-10.105%	11,152	-99.328%
2025-06-16	84.3000	87.600000	84.000000	86.1000	-0.692%	6,500	-99.396%
2025-06-13	90.9000	92.400000	86.109000	86.7000	-7.372%	9,764	-99.400%
2025-06-12	95.7000	96.600000	92.250000	93.6000	-0.319%	7,738	-99.444%
2025-06-11	94.8000	96.000000	91.200000	93.9000	+1.623%	9,345	-99.446%
2025-06-10	99.3000	100.794000	92.250000	92.4000	-10.204%	15,258	-99.437%
2025-06-09	100.8000	110.700000	100.800000	102.9000	+2.388%	19,023	-99.495%
2025-06-06	96.3000	105.597000	95.400000	100.5000	+3.395%	26,154	-99.483%
2025-06-05	92.7000	103.500000	90.000000	97.2000	-0.613%	33,616	-99.465%
2025-06-04	113.7000	115.500000	92.700000	97.8000	+5.844%	554,307	-99.468%
2025-06-03	85.8000	96.600000	84.300000	92.4000	+8.070%	64,103	-99.437%
2025-06-02	82.5000	89.700000	80.100000	85.5000	+2.151%	11,290	-99.392%
2025-05-30	88.5000	93.000000	83.370000	83.7000	-7.000%	15,592	-99.379%
2025-05-29	103.8000	109.800000	85.800000	90.0000	+5.263%	683,124	-99.422%
2025-05-28	88.5000	90.000000	84.300000	85.5000	-7.767%	9,054	-99.392%
2025-05-27	86.4000	94.800000	81.303000	92.7000	+6.552%	13,742	-99.439%
2025-05-23	92.1000	94.200000	82.500000	87.0000	-3.010%	180,964	-99.402%
2025-05-22	90.6000	91.500000	81.300000	89.7000	-1.967%	39,115	-99.420%
2025-05-21	96.3000	98.697000	89.400000	91.5000	-4.688%	4,195	-99.432%
2025-05-20	96.0000	103.014000	94.500000	96.0000	+0.629%	3,100	-99.458%
2025-05-19	92.4000	104.697000	90.000000	95.4000	+3.247%	5,277	-99.455%
2025-05-16	109.2000	109.500000	92.100000	92.4000	-11.748%	8,563	-99.437%
2025-05-15	133.5000	133.530000	103.203000	104.7000	-16.507%	17,574	-99.503%
2025-05-14	165.3000	165.900000	124.200000	125.4000	-19.149%	6,088	-99.585%
2025-05-13	165.0000	179.400000	150.657000	155.1000	+2.988%	5,655	-99.665%
2025-05-12	180.9000	181.497000	150.300000	150.6000	-13.597%	2,643	-99.655%
2025-05-09	174.0000	180.507000	166.500000	174.3000	-3.005%	1,295	-99.702%
2025-05-08	160.8000	180.000000	156.000000	179.7000	+9.506%	2,800	-99.711%
2025-05-07	170.4000	172.497000	158.700000	164.1000	-3.186%	1,450	-99.683%
2025-05-06	163.6500	170.868000	158.700000	169.5000	+1.436%	1,145	-99.693%
2025-05-05	168.3000	170.274000	152.400000	167.1000	-1.066%	2,482	-99.689%
2025-05-02	135.0000	173.586000	131.700000	168.9000	+25.390%	6,081	-99.692%
2025-05-01	126.6000	140.100000	126.300000	134.7000	+2.511%	2,119	-99.614%
2025-04-30	133.8000	138.000000	121.500000	131.4000	-4.367%	10,220	-99.604%
2025-04-29	138.0000	144.600000	135.300000	137.4000	-3.376%	1,229	-99.622%
2025-04-28	133.5000	147.000000	133.116000	142.2000	+1.066%	3,307	-99.634%
2025-04-25	138.3000	150.000000	127.341000	140.7000	-0.846%	6,995	-99.630%
2025-04-24	122.1000	150.000000	119.700000	141.9000	+18.250%	9,411	-99.634%
2025-04-23	111.0000	124.500000	104.700000	120.0000	+12.045%	11,011	-99.567%
2025-04-22	85.2000	114.000000	85.200000	107.1000	+25.704%	32,360	-99.514%
2025-04-21	88.2000	93.600000	84.000000	85.2000	-5.333%	3,526	-99.390%
2025-04-17	80.4000	90.600000	80.400000	90.0000	+10.294%	3,977	-99.422%
2025-04-16	81.0000	88.797000	79.800000	81.6000	-1.805%	7,230	-99.363%
2025-04-15	75.6000	98.400000	75.018000	83.1000	+6.950%	22,838	-99.374%
2025-04-14	71.7000	78.300000	71.442000	77.7000	+7.025%	5,996	-99.331%
2025-04-11	80.7000	82.791000	69.060000	72.6000	-8.851%	9,851	-99.284%
2025-04-10	89.4000	93.300000	78.300000	79.6500	-14.078%	7,625	-99.347%
2025-04-09	80.4000	98.835000	76.800000	92.7000	+9.187%	12,278	-99.439%
2025-04-08	110.4000	120.300000	82.833000	84.9000	-23.098%	7,148	-99.388%
2025-04-07	123.9000	131.400000	100.587000	110.4000	-15.982%	6,408	-99.529%
2025-04-04	175.2000	175.200000	124.500000	131.4000	-26.718%	8,303	-99.604%
2025-04-03	181.2000	223.503000	157.200000	179.3070	-5.399%	10,378	-99.710%
2025-04-02	186.0000	193.860000	173.100000	189.5400	-3.689%	5,824	-99.726%
2025-04-01	253.2600	300.000000	172.080000	196.8000	-21.774%	10,206	-99.736%
2025-03-31	279.0000	287.940000	247.800000	251.5800	-12.609%	3,421	-99.793%
2025-03-28	318.0000	328.740000	272.940000	287.8800	-7.606%	2,352	-99.819%
2025-03-27	336.0000	345.180000	306.000000	311.5800	-7.268%	2,352	-99.833%
2025-03-26	357.6000	360.000000	306.300000	336.0000	-3.365%	3,709	-99.845%
2025-03-25	410.2200	414.780000	339.600000	347.7000	-14.804%	3,637	-99.850%
2025-03-24	468.0000	474.000000	404.100000	408.1200	-6.745%	4,455	-99.873%
2025-03-21	473.7000	473.700000	432.000000	437.6400	-12.120%	1,545	-99.881%
2025-03-20	460.5000	543.000000	438.000000	498.0000	+9.196%	3,991	-99.896%
2025-03-19	450.6000	467.940000	420.000000	456.0600	+3.839%	1,086	-99.886%
2025-03-18	450.0000	478.200000	417.540000	439.2000	-1.705%	1,694	-99.882%
2025-03-17	468.0000	577.440000	420.000000	446.8200	-1.755%	9,462	-99.884%
2025-03-14	354.0000	466.800000	354.000000	454.8000	+30.308%	6,918	-99.886%
2025-03-13	342.0000	359.760000	336.780000	349.0200	+1.394%	1,160	-99.851%
2025-03-12	367.2000	372.000000	338.880000	344.2200	-5.966%	1,573	-99.849%
2025-03-11	402.0000	408.570000	360.000000	366.0600	-10.345%	1,313	-99.858%
2025-03-10	426.0000	466.800000	390.000000	408.3000	-7.428%	2,718	-99.873%
2025-03-07	417.0000	642.000000	417.000000	441.0600	+7.408%	21,266	-99.882%
2025-03-06	361.5000	450.000000	360.000000	410.6400	+11.666%	2,257	-99.873%
2025-03-05	348.0000	372.000000	342.000000	367.7400	+7.526%	924	-99.859%
2025-03-04	367.3800	370.800000	324.000000	342.0000	-10.222%	2,474	-99.848%
2025-03-03	400.9800	415.500000	372.000000	380.9400	-6.357%	2,412	-99.863%
2025-02-28	426.1800	432.300000	391.260000	406.8000	-5.453%	1,795	-99.872%
2025-02-27	479.7000	501.000000	420.600000	430.2600	-12.549%	11,598	-99.879%
2025-02-26	522.9000	522.900000	475.380000	492.0000	-1.062%	1,174	-99.894%
2025-02-25	534.0000	541.140000	494.820000	497.2800	-8.308%	1,677	-99.895%
2025-02-24	567.0000	567.000000	540.000000	542.3400	-3.243%	990	-99.904%
2025-02-21	588.0000	600.000000	560.400000	560.5200	-7.505%	1,254	-99.907%
2025-02-20	618.0000	624.000000	588.000000	606.0000	-6.481%	1,156	-99.914%
2025-02-19	541.2000	654.000000	541.200000	648.0000	+17.634%	1,944	-99.920%
2025-02-18	600.0000	600.600000	550.800000	550.8600	-1.776%	3,258	-99.906%
2025-02-14	540.0000	569.220000	528.000000	560.8200	+4.029%	1,852	-99.907%
2025-02-13	547.9800	568.500000	535.140000	539.1000	-5.689%	1,782	-99.904%
2025-02-12	579.2400	595.440000	546.000000	571.6200	+4.969%	4,780	-99.909%
2025-02-11	558.0000	576.000000	534.600000	544.5600	-4.953%	1,430	-99.905%
2025-02-10	571.1400	594.000000	555.000000	572.9400	+0.326%	1,630	-99.909%
2025-02-07	594.0000	606.000000	555.000000	571.0800	-4.820%	1,991	-99.909%
2025-02-06	618.0000	627.000000	588.000000	600.0000	-2.913%	1,821	-99.913%
2025-02-05	600.0000	708.240000	564.000000	618.0000	+3.000%	3,695	-99.916%
2025-02-04	618.0000	636.000000	600.000000	600.0000	-2.913%	2,420	-99.913%
2025-02-03	606.0000	636.000000	600.000000	618.0000	-0.962%	2,240	-99.916%
2025-01-31	660.0000	666.000000	618.000000	624.0000	-7.143%	1,672	-99.917%
2025-01-30	606.0000	687.120000	588.000000	672.0000	+14.041%	3,192	-99.923%
2025-01-29	618.0000	630.000000	570.000000	589.2600	-7.349%	3,223	-99.912%
2025-01-28	660.0000	684.000000	618.000000	636.0000	-4.505%	4,909	-99.918%
2025-01-27	906.0000	906.000000	648.000000	666.0000	-7.500%	36,733	-99.922%
2025-01-24	732.0000	732.060000	690.000000	720.0000	-6.250%	2,224	-99.928%
2025-01-23	738.0000	816.000000	708.000000	768.0000	+7.563%	4,299	-99.932%
2025-01-22	768.0000	780.000000	648.000000	714.0000	-6.299%	4,924	-99.927%
2025-01-21	834.0000	858.000000	762.000000	762.0000	-2.308%	17,723	-99.932%
2025-01-17	846.0000	858.000000	750.000000	780.0000	0.000%	11,746	-99.933%
2025-01-16	960.0000	978.000000	768.000000	780.0000	-15.309%	4,865	-99.933%
2025-01-15	1,206.0000	1,290.000000	912.000000	921.0000	-21.282%	11,024	-99.944%
2025-01-14	1,128.0000	1,233.000000	1,116.000000	1,170.0000	-0.510%	2,380	-99.956%
2025-01-13	1,038.0000	1,200.000000	1,005.000000	1,176.0000	+12.644%	2,305	-99.956%
2025-01-10	1,038.0000	1,061.940000	1,008.000000	1,044.0000	+0.578%	1,030	-99.950%
2025-01-08	1,044.0000	1,062.000000	996.000000	1,038.0000	-1.143%	976	-99.950%
2025-01-07	1,140.0000	1,140.000000	1,026.360000	1,050.0000	-6.915%	1,798	-99.950%
2025-01-06	1,134.0000	1,140.000000	1,092.000000	1,128.0000	-0.529%	974	-99.954%
2025-01-03	1,020.0000	1,164.000000	1,002.000000	1,134.0000	+13.514%	2,324	-99.954%
2025-01-02	1,110.0000	1,110.000000	996.000000	999.0000	-5.398%	1,758	-99.948%
2024-12-31	1,128.0000	1,129.200000	1,044.000000	1,056.0000	-4.087%	2,390	-99.951%
2024-12-30	1,062.0000	1,140.000000	966.000000	1,101.0000	+9.880%	8,161	-99.953%
2024-12-27	1,188.0000	1,194.000000	960.000000	1,002.0000	-10.695%	3,435	-99.948%
2024-12-26	1,026.0000	1,170.000000	1,026.000000	1,122.0000	+8.721%	2,292	-99.954%
2024-12-24	1,020.0000	1,047.000000	978.480000	1,032.0000	+1.176%	689	-99.950%
2024-12-23	960.0000	1,050.000000	930.000000	1,020.0000	+5.590%	1,365	-99.949%
2024-12-20	924.0000	1,008.000000	900.000000	966.0000	+2.548%	1,851	-99.946%
2024-12-19	894.0000	972.000000	882.000000	942.0000	+5.369%	1,871	-99.945%
2024-12-18	954.0000	996.000000	864.300000	894.0000	-5.696%	3,085	-99.942%
2024-12-17	978.0000	978.000000	918.000000	948.0000	-3.067%	2,763	-99.945%
2024-12-16	1,014.0000	1,116.000000	906.000000	978.0000	-10.929%	6,786	-99.947%
2024-12-13	1,182.0000	1,344.000000	1,080.000000	1,098.0000	+13.665%	93,262	-99.953%
2024-12-12	1,020.0000	1,026.000000	948.000000	966.0000	-4.734%	1,225	-99.946%
2024-12-11	1,224.0000	1,251.000000	960.000000	1,014.0000	-20.283%	3,345	-99.949%
2024-12-10	1,248.0000	1,338.000000	1,182.000000	1,272.0000	+2.913%	3,229	-99.959%
2024-12-09	1,302.0000	1,353.000000	1,176.000000	1,236.0000	-5.069%	2,802	-99.958%
2024-12-06	1,338.0000	1,440.000000	1,278.060000	1,302.0000	-0.913%	2,807	-99.960%
2024-12-05	1,548.0000	1,560.000000	1,266.000000	1,314.0000	-13.780%	4,894	-99.960%
2024-12-04	1,770.0000	2,202.000000	1,506.000000	1,524.0000	+1.600%	36,969	-99.966%
2024-12-03	1,836.0000	1,902.000000	1,470.000000	1,500.0000	-21.384%	5,333	-99.965%
2024-12-02	2,628.0000	2,994.000000	1,812.000000	1,908.0000	-27.563%	11,893	-99.973%
2024-11-29	3,000.0000	3,294.000000	2,502.000000	2,634.0000	+7.073%	49,851	-99.980%
2024-11-27	1,494.0000	4,644.000000	1,398.000000	2,460.0000	+129.050%	429,294	-99.979%
2024-11-26	1,092.0000	1,134.000000	1,008.000000	1,074.0000	-1.648%	388	-99.952%
2024-11-25	1,188.0000	1,230.000000	1,050.000000	1,092.0000	-7.848%	1,017	-99.952%
2024-11-22	1,296.0000	1,380.000000	1,146.000000	1,185.0000	-8.140%	992	-99.956%
2024-11-21	1,134.0000	1,410.000000	1,062.000000	1,290.0000	+14.973%	1,021	-99.960%
2024-11-20	936.0000	1,182.000000	936.000000	1,122.0000	+19.872%	1,195	-99.954%
2024-11-19	930.0000	1,044.000000	912.000000	936.0000	+1.961%	560	-99.944%
2024-11-18	984.0000	984.000000	894.000000	918.0000	-5.556%	307	-99.943%
2024-11-15	996.0000	1,037.940000	936.000000	972.0000	-2.410%	286	-99.947%
2024-11-14	894.0000	1,080.000000	870.000000	996.0000	+8.497%	640	-99.948%
2024-11-13	1,002.0000	1,002.000000	828.000000	918.0000	-8.929%	465	-99.943%
2024-11-12	954.0000	1,158.000000	954.000000	1,008.0000	+1.205%	858	-99.948%
2024-11-11	1,230.0000	1,256.040000	882.000000	996.0000	-19.417%	1,278	-99.948%
2024-11-08	1,356.0000	1,386.000000	1,230.000000	1,236.0000	-13.080%	512	-99.958%
2024-11-07	1,308.0000	1,482.000000	1,206.000000	1,422.0000	+7.240%	523	-99.963%
2024-11-06	1,650.0000	1,704.000000	1,224.060000	1,326.0000	-22.456%	1,054	-99.961%
2024-11-05	1,620.0000	1,932.000000	1,620.000000	1,710.0000	-2.082%	867	-99.970%
2024-11-04	1,714.0200	1,852.200000	1,593.480000	1,746.3600	-1.818%	474	-99.970%
2024-11-01	2,055.0600	2,055.060000	1,617.000000	1,778.7000	-24.845%	904	-99.971%
2024-10-31	2,546.0400	2,554.860000	2,322.600000	2,366.7000	-7.365%	640	-99.978%
2024-10-30	2,537.2200	2,646.000000	2,443.140000	2,554.8600	-7.945%	723	-99.980%
2024-10-29	3,328.0800	4,013.100000	2,463.720000	2,775.3600	+23.238%	10,794	-99.981%
2024-10-28	2,352.0000	2,446.080000	2,155.020000	2,252.0400	-7.933%	401	-99.977%
2024-10-25	2,413.7400	2,604.840000	2,205.000000	2,446.0800	-1.655%	706	-99.979%
2024-10-24	3,028.2000	3,028.200000	2,463.720000	2,487.2400	-13.761%	540	-99.979%
2024-10-23	3,028.2000	3,051.720000	2,713.620000	2,884.1400	-4.479%	317	-99.982%
2024-10-22	2,499.0000	3,081.120000	2,499.000000	3,019.3800	+6.979%	993	-99.983%
2024-10-21	2,501.9400	2,881.200000	2,501.940000	2,822.4000	+7.023%	555	-99.982%
2024-10-18	2,410.8000	3,075.240000	2,410.800000	2,637.1800	+5.529%	638	-99.980%
2024-10-17	2,646.0000	2,646.000000	2,440.200000	2,499.0000	-2.411%	271	-99.979%
2024-10-16	2,646.0000	2,646.000000	2,399.040000	2,560.7400	+1.279%	266	-99.980%
2024-10-15	3,028.2000	3,075.240000	2,401.980000	2,528.4000	-16.505%	572	-99.979%
2024-10-14	3,998.4000	4,116.000000	2,969.400000	3,028.2000	-24.265%	492	-99.983%
2024-10-11	4,030.7400	4,086.600000	3,880.800000	3,998.4000	-2.509%	62	-99.987%
2024-10-10	4,145.4000	4,195.380000	3,822.000000	4,101.3000	+2.498%	66	-99.987%
2024-10-09	3,939.6000	4,248.300000	3,763.200000	4,001.3400	+6.328%	238	-99.987%
2024-10-08	3,998.4000	3,998.400000	3,530.940000	3,763.2000	-5.882%	64	-99.986%
2024-10-07	3,824.9400	4,036.620000	3,824.940000	3,998.4000	+1.644%	74	-99.987%
2024-10-04	4,057.2000	4,116.000000	3,871.980000	3,933.7200	-2.121%	69	-99.987%
2024-10-03	3,871.9800	4,321.800000	3,851.400000	4,018.9800	+3.797%	134	-99.987%
2024-10-02	4,321.8000	4,386.480000	3,822.000000	3,871.9800	-19.103%	299	-99.987%
2024-10-01	4,586.4000	4,909.800000	4,459.980000	4,786.3200	+5.714%	370	-99.989%
2024-09-30	4,674.6000	4,774.560000	4,436.460000	4,527.6000	-2.532%	104	-99.989%
2024-09-27	4,759.8600	5,292.000000	4,442.340000	4,645.2000	-0.504%	394	-99.989%
2024-09-26	4,198.3200	4,836.300000	4,116.000000	4,668.7200	+14.080%	218	-99.989%
2024-09-25	3,845.5200	4,116.000000	3,822.000000	4,092.4800	-1.416%	87	-99.987%
2024-09-24	4,116.0000	4,351.200000	3,963.120000	4,151.2800	-3.022%	217	-99.987%
2024-09-23	4,192.4400	4,348.260000	3,989.580000	4,280.6400	+2.159%	131	-99.988%
2024-09-20	4,404.1200	4,998.000000	3,989.580000	4,190.1860	-4.347%	339	-99.988%
2024-09-19	3,792.6000	4,439.400000	3,704.400000	4,380.6000	+19.105%	503	-99.988%
2024-09-18	3,613.2600	3,939.600000	3,501.540000	3,677.9400	+0.969%	207	-99.986%
2024-09-17	3,822.0000	3,827.880000	3,580.920000	3,642.6600	-0.402%	127	-99.986%
2024-09-16	3,869.0400	3,895.500000	3,607.380000	3,657.3600	-6.396%	144	-99.986%
2024-09-13	4,116.0000	4,116.000000	3,763.200000	3,907.2600	+3.183%	192	-99.987%
2024-09-12	3,836.7000	4,139.520000	3,763.200000	3,786.7200	-4.522%	98	-99.986%
2024-09-11	3,645.6000	4,183.620000	3,601.500000	3,966.0600	+10.122%	174	-99.987%
2024-09-10	4,057.2000	4,171.860000	3,336.900000	3,601.5000	-12.687%	384	-99.986%
2024-09-09	4,116.0000	4,201.260000	3,924.900000	4,124.8200	+2.558%	102	-99.987%
2024-09-06	4,183.6200	4,186.560000	3,895.500000	4,021.9200	-4.202%	88	-99.987%
2024-09-05	4,004.2800	4,483.500000	4,004.280000	4,198.3200	-1.856%	109	-99.988%
2024-09-04	4,057.2000	4,365.900000	3,851.400000	4,277.7000	+2.177%	190	-99.988%
2024-09-03	5,183.2200	5,262.600000	4,027.800000	4,186.5600	-13.540%	1,090	-99.988%
2024-08-30	4,939.2000	5,221.440000	4,795.140000	4,842.1800	+0.981%	95	-99.989%
2024-08-29	5,206.7400	5,380.200000	4,651.080000	4,795.1400	-7.382%	141	-99.989%
2024-08-28	5,644.8000	5,703.600000	5,062.680000	5,177.3400	-5.778%	195	-99.990%
2024-08-27	7,350.0000	7,467.600000	5,265.540000	5,494.8600	-20.060%	669	-99.991%
2024-08-26	6,468.0000	7,056.000000	6,232.800000	6,873.7200	+5.173%	50	-99.992%
2024-08-23	6,306.3000	6,738.480000	5,824.140000	6,535.6200	+8.123%	125	-99.992%
2024-08-22	6,194.5800	6,321.000000	5,741.820000	6,044.6400	-0.628%	106	-99.991%
2024-08-21	5,968.2000	6,294.540000	5,791.800000	6,082.8600	+5.561%	49	-99.991%
2024-08-20	6,615.0000	6,623.820000	5,444.880000	5,762.4000	-6.175%	103	-99.991%
2024-08-19	7,350.0000	7,938.000000	6,041.700000	6,141.6600	-5.261%	262	-99.992%
2024-08-16	6,644.4000	6,982.500000	5,847.660000	6,482.7000	-2.863%	72	-99.992%
2024-08-15	5,350.8000	7,582.260000	5,350.800000	6,673.8000	+26.251%	204	-99.992%
2024-08-14	5,880.0000	5,880.000000	5,056.800000	5,286.1200	-4.413%	56	-99.990%
2024-08-13	6,174.0000	6,291.600000	5,347.860000	5,530.1400	-8.020%	71	-99.991%
2024-08-12	6,468.0000	6,850.200000	5,968.200000	6,012.3000	-5.630%	60	-99.991%
2024-08-09	6,762.0000	7,136.850000	5,921.160000	6,370.9800	-8.873%	57	-99.992%
2024-08-08	8,290.8000	8,376.060000	6,629.700000	6,991.3200	-14.291%	29	-99.993%

.dark-mode .Q8X4Km{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q8X4Km{ color: #333333; background-color: white; border: 2px solid #333333; }VCIGVCI Global Limitedstock NASDAQ

VCIG
VCI Global Limited
stock NASDAQ