Dark

VCIG
VCI Global Limited
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

5.94USD+8.592%(+0.47)83,986

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:01:30 AM EDT

5.42USD-0.963%(-0.05)601

After-hours

May 8, 2025 4:43:30 PM EDT

5.99USD+0.842%(+0.05)471

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	5.360	6.0000	5.2000	5.9900	+9.506%	83,986	0.000%
2025-05-07	5.680	5.7499	5.2900	5.4700	-3.186%	43,488	+9.506%
2025-05-06	5.455	5.6956	5.2900	5.6500	+1.436%	34,361	+6.018%
2025-05-05	5.610	5.6758	5.0800	5.5700	-1.066%	74,471	+7.540%
2025-05-02	4.500	5.7862	4.3900	5.6300	+25.390%	182,430	+6.394%
2025-05-01	4.220	4.6700	4.2100	4.4900	+2.511%	63,564	+33.408%
2025-04-30	4.460	4.6000	4.0500	4.3800	-4.367%	306,594	+36.758%
2025-04-29	4.600	4.8200	4.5100	4.5800	-3.376%	36,870	+30.786%
2025-04-28	4.450	4.9000	4.4372	4.7400	+1.066%	99,218	+26.371%
2025-04-25	4.610	5.0000	4.2447	4.6900	-0.846%	209,843	+27.719%
2025-04-24	4.070	5.0000	3.9900	4.7300	+18.250%	282,339	+26.638%
2025-04-23	3.700	4.1500	3.4900	4.0000	+12.045%	330,334	+49.750%
2025-04-22	2.840	3.8000	2.8400	3.5700	+25.704%	970,785	+67.787%
2025-04-21	2.940	3.1200	2.8000	2.8400	-5.333%	105,783	+110.915%
2025-04-17	2.680	3.0200	2.6800	3.0000	+10.294%	119,303	+99.667%
2025-04-16	2.700	2.9599	2.6600	2.7200	-1.805%	216,885	+120.221%
2025-04-15	2.520	3.2800	2.5006	2.7700	+6.950%	685,145	+116.245%
2025-04-14	2.390	2.6100	2.3814	2.5900	+7.025%	179,878	+131.274%
2025-04-11	2.690	2.7597	2.3020	2.4200	-8.851%	295,531	+147.521%
2025-04-10	2.980	3.1100	2.6100	2.6550	-14.078%	228,739	+125.612%
2025-04-09	2.680	3.2945	2.5600	3.0900	+9.187%	368,346	+93.851%
2025-04-08	3.680	4.0100	2.7611	2.8300	-23.098%	214,453	+111.661%
2025-04-07	4.130	4.3800	3.3529	3.6800	-15.982%	192,242	+62.772%
2025-04-04	5.840	5.8400	4.1500	4.3800	-26.718%	249,081	+36.758%
2025-04-03	6.040	7.4501	5.2400	5.9769	-5.399%	311,338	+0.219%
2025-04-02	6.200	6.4620	5.7700	6.3180	-3.689%	174,724	-5.192%
2025-04-01	8.442	10.0000	5.7360	6.5600	-21.774%	306,175	-8.689%
2025-03-31	9.300	9.5980	8.2600	8.3860	-12.609%	102,644	-28.571%
2025-03-28	10.600	10.9580	9.0980	9.5960	-7.606%	70,548	-37.578%
2025-03-27	11.200	11.5060	10.2000	10.3860	-7.268%	70,575	-42.326%
2025-03-26	11.920	12.0000	10.2100	11.2000	-3.365%	111,280	-46.518%
2025-03-25	13.674	13.8260	11.3200	11.5900	-14.804%	109,100	-48.318%
2025-03-24	15.600	15.8000	13.4700	13.6040	-6.745%	133,650	-55.969%
2025-03-21	15.790	15.7900	14.4000	14.5880	-12.120%	46,335	-58.939%
2025-03-20	15.350	18.1000	14.6000	16.6000	+9.196%	119,733	-63.916%
2025-03-19	15.020	15.5980	14.0000	15.2020	+3.839%	32,588	-60.597%
2025-03-18	15.000	15.9400	13.9180	14.6400	-1.705%	50,806	-59.085%
2025-03-17	15.600	19.2480	14.0000	14.8940	-1.755%	283,868	-59.782%
2025-03-14	11.800	15.5600	11.8000	15.1600	+30.308%	207,533	-60.488%
2025-03-13	11.400	11.9920	11.2260	11.6340	+1.394%	34,789	-48.513%
2025-03-12	12.240	12.4000	11.2960	11.4740	-5.966%	47,181	-47.795%
2025-03-11	13.400	13.6190	12.0000	12.2020	-10.345%	39,405	-50.910%
2025-03-10	14.200	15.5600	13.0000	13.6100	-7.428%	81,545	-55.988%
2025-03-07	13.900	21.4000	13.9000	14.7020	+7.408%	637,966	-59.257%
2025-03-06	12.050	15.0000	12.0000	13.6880	+11.666%	67,724	-56.239%
2025-03-05	11.600	12.4000	11.4000	12.2580	+7.526%	27,723	-51.134%
2025-03-04	12.246	12.3600	10.8000	11.4000	-10.222%	74,207	-47.456%
2025-03-03	13.366	13.8500	12.4000	12.6980	-6.357%	72,348	-52.827%
2025-02-28	14.206	14.4100	13.0420	13.5600	-5.453%	53,860	-55.826%
2025-02-27	15.990	16.7000	14.0200	14.3420	-12.549%	347,955	-58.235%
2025-02-26	17.430	17.4300	15.8460	16.4000	-1.062%	35,215	-63.476%
2025-02-25	17.800	18.0380	16.4940	16.5760	-8.308%	50,309	-63.863%
2025-02-24	18.900	18.9000	18.0000	18.0780	-3.243%	29,690	-66.866%
2025-02-21	19.600	20.0000	18.6800	18.6840	-7.505%	37,630	-67.940%
2025-02-20	20.600	20.8000	19.6000	20.2000	-6.481%	34,691	-70.347%
2025-02-19	18.040	21.8000	18.0400	21.6000	+17.634%	58,317	-72.269%
2025-02-18	20.000	20.0200	18.3600	18.3620	-1.776%	97,735	-67.378%
2025-02-14	18.000	18.9740	17.6000	18.6940	+4.029%	55,567	-67.958%
2025-02-13	18.266	18.9500	17.8380	17.9700	-5.689%	53,473	-66.667%
2025-02-12	19.308	19.8480	18.2000	19.0540	+4.969%	143,401	-68.563%
2025-02-11	18.600	19.2000	17.8200	18.1520	-4.953%	42,906	-67.001%
2025-02-10	19.038	19.8000	18.5000	19.0980	+0.326%	48,886	-68.635%
2025-02-07	19.800	20.2000	18.5000	19.0360	-4.820%	59,738	-68.533%
2025-02-06	20.600	20.9000	19.6000	20.0000	-2.913%	54,640	-70.050%
2025-02-05	20.000	23.6080	18.8000	20.6000	+3.000%	110,847	-70.922%
2025-02-04	20.600	21.2000	20.0000	20.0000	-2.913%	72,599	-70.050%
2025-02-03	20.200	21.2000	20.0000	20.6000	-0.962%	67,199	-70.922%
2025-01-31	22.000	22.2000	20.6000	20.8000	-7.143%	50,170	-71.202%
2025-01-30	20.200	22.9040	19.6000	22.4000	+14.041%	95,749	-73.259%
2025-01-29	20.600	21.0000	19.0000	19.6420	-7.349%	96,676	-69.504%
2025-01-28	22.000	22.8000	20.6000	21.2000	-4.505%	147,260	-71.745%
2025-01-27	30.200	30.2000	21.6000	22.2000	-7.500%	1,101,977	-73.018%
2025-01-24	24.400	24.4020	23.0000	24.0000	-6.250%	66,734	-75.042%
2025-01-23	24.600	27.2000	23.6000	25.6000	+7.563%	128,971	-76.602%
2025-01-22	25.600	26.0000	21.6000	23.8000	-6.299%	147,725	-74.832%
2025-01-21	27.800	28.6000	25.4000	25.4000	-2.308%	531,683	-76.417%
2025-01-17	28.200	28.6000	25.0000	26.0000	0.000%	352,365	-76.962%
2025-01-16	32.000	32.6000	25.6000	26.0000	-15.309%	145,960	-76.962%
2025-01-15	40.200	43.0000	30.4000	30.7000	-21.282%	330,716	-80.489%
2025-01-14	37.600	41.1000	37.2000	39.0000	-0.510%	71,388	-84.641%
2025-01-13	34.600	40.0000	33.5000	39.2000	+12.644%	69,163	-84.719%
2025-01-10	34.600	35.3980	33.6000	34.8000	+0.578%	30,886	-82.787%
2025-01-08	34.800	35.4000	33.2000	34.6000	-1.143%	29,285	-82.688%
2025-01-07	38.000	38.0000	34.2120	35.0000	-6.915%	53,931	-82.886%
2025-01-06	37.800	38.0000	36.4000	37.6000	-0.529%	29,222	-84.069%
2025-01-03	34.000	38.8000	33.4000	37.8000	+13.514%	69,708	-84.153%
2025-01-02	37.000	37.0000	33.2000	33.3000	-5.398%	52,741	-82.012%
2024-12-31	37.600	37.6400	34.8000	35.2000	-4.087%	71,699	-82.983%
2024-12-30	35.400	38.0000	32.2000	36.7000	+9.880%	244,830	-83.678%
2024-12-27	39.600	39.8000	32.0000	33.4000	-10.695%	103,051	-82.066%
2024-12-26	34.200	39.0000	34.2000	37.4000	+8.721%	68,754	-83.984%
2024-12-24	34.000	34.9000	32.6160	34.4000	+1.176%	20,679	-82.587%
2024-12-23	32.000	35.0000	31.0000	34.0000	+5.590%	40,963	-82.382%
2024-12-20	30.800	33.6000	30.0000	32.2000	+2.548%	55,518	-81.398%
2024-12-19	29.800	32.4000	29.4000	31.4000	+5.369%	56,139	-80.924%
2024-12-18	31.800	33.2000	28.8100	29.8000	-5.696%	92,545	-79.899%
2024-12-17	32.600	32.6000	30.6000	31.6000	-3.067%	82,884	-81.044%
2024-12-16	33.800	37.2000	30.2000	32.6000	-10.929%	203,582	-81.626%
2024-12-13	39.400	44.8000	36.0000	36.6000	+13.665%	2,797,874	-83.634%
2024-12-12	34.000	34.2000	31.6000	32.2000	-4.734%	36,744	-81.398%
2024-12-11	40.800	41.7000	32.0000	33.8000	-20.283%	100,346	-82.278%
2024-12-10	41.600	44.6000	39.4000	42.4000	+2.913%	96,879	-85.873%
2024-12-09	43.400	45.1000	39.2000	41.2000	-5.069%	84,057	-85.461%
2024-12-06	44.600	48.0000	42.6020	43.4000	-0.913%	84,196	-86.198%
2024-12-05	51.600	52.0000	42.2000	43.8000	-13.780%	146,824	-86.324%
2024-12-04	59.000	73.4000	50.2000	50.8000	+1.600%	1,109,085	-88.209%
2024-12-03	61.200	63.4000	49.0000	50.0000	-21.384%	159,994	-88.020%
2024-12-02	87.600	99.8000	60.4000	63.6000	-27.563%	356,794	-90.582%
2024-11-29	100.000	109.8000	83.4000	87.8000	+7.073%	1,495,531	-93.178%
2024-11-27	49.800	154.8000	46.6000	82.0000	+129.050%	12,878,812	-92.695%
2024-11-26	36.400	37.8000	33.6000	35.8000	-1.648%	11,654	-83.268%
2024-11-25	39.600	41.0000	35.0000	36.4000	-7.848%	30,496	-83.544%
2024-11-22	43.200	46.0000	38.2000	39.5000	-8.140%	29,769	-84.835%
2024-11-21	37.800	47.0000	35.4000	43.0000	+14.973%	30,625	-86.070%
2024-11-20	31.200	39.4000	31.2000	37.4000	+19.872%	35,846	-83.984%
2024-11-19	31.000	34.8000	30.4000	31.2000	+1.961%	16,814	-80.801%
2024-11-18	32.800	32.8000	29.8000	30.6000	-5.556%	9,214	-80.425%
2024-11-15	33.200	34.5980	31.2000	32.4000	-2.410%	8,592	-81.512%
2024-11-14	29.800	36.0000	29.0000	33.2000	+8.497%	19,212	-81.958%
2024-11-13	33.400	33.4000	27.6000	30.6000	-8.929%	13,957	-80.425%
2024-11-12	31.800	38.6000	31.8000	33.6000	+1.205%	25,741	-82.173%
2024-11-11	41.000	41.8680	29.4000	33.2000	-19.417%	38,336	-81.958%
2024-11-08	45.200	46.2000	41.0000	41.2000	-13.080%	15,363	-85.461%
2024-11-07	43.600	49.4000	40.2000	47.4000	+7.240%	15,691	-87.363%
2024-11-06	55.000	56.8000	40.8020	44.2000	-22.456%	31,632	-86.448%
2024-11-05	54.000	64.4000	54.0000	57.0000	-2.082%	26,016	-89.491%
2024-11-04	57.134	61.7400	53.1160	58.2120	-1.818%	14,234	-89.710%
2024-11-01	68.502	68.5020	53.9000	59.2900	-24.845%	27,107	-89.897%
2024-10-31	84.868	85.1620	77.4200	78.8900	-7.365%	19,200	-92.407%
2024-10-30	84.574	88.2000	81.4380	85.1620	-7.945%	21,691	-92.966%
2024-10-29	110.936	133.7700	82.1240	92.5120	+23.238%	323,834	-93.525%
2024-10-28	78.400	81.5360	71.8340	75.0680	-7.933%	12,017	-92.021%
2024-10-25	80.458	86.8280	73.5000	81.5360	-1.655%	21,186	-92.654%
2024-10-24	100.940	100.9400	82.1240	82.9080	-13.761%	16,197	-92.775%
2024-10-23	100.940	101.7240	90.4540	96.1380	-4.479%	9,513	-93.769%
2024-10-22	83.300	102.7040	83.3000	100.6460	+6.979%	29,778	-94.048%
2024-10-21	83.398	96.0400	83.3980	94.0800	+7.023%	16,636	-93.633%
2024-10-18	80.360	102.5080	80.3600	87.9060	+5.529%	19,143	-93.186%
2024-10-17	88.200	88.2000	81.3400	83.3000	-2.411%	8,119	-92.809%
2024-10-16	88.200	88.2000	79.9680	85.3580	+1.279%	7,979	-92.982%
2024-10-15	100.940	102.5080	80.0660	84.2800	-16.505%	17,146	-92.893%
2024-10-14	133.280	137.2000	98.9800	100.9400	-24.265%	14,754	-94.066%
2024-10-11	134.358	136.2200	129.3600	133.2800	-2.509%	1,864	-95.506%
2024-10-10	138.180	139.8460	127.4000	136.7100	+2.498%	1,977	-95.618%
2024-10-09	131.320	141.6100	125.4400	133.3780	+6.328%	7,130	-95.509%
2024-10-08	133.280	133.2800	117.6980	125.4400	-5.882%	1,932	-95.225%
2024-10-07	127.498	134.5540	127.4980	133.2800	+1.644%	2,225	-95.506%
2024-10-04	135.240	137.2000	129.0660	131.1240	-2.121%	2,078	-95.432%
2024-10-03	129.066	144.0600	128.3800	133.9660	+3.797%	4,021	-95.529%
2024-10-02	144.060	146.2160	127.4000	129.0660	-19.103%	8,976	-95.359%
2024-10-01	152.880	163.6600	148.6660	159.5440	+5.714%	11,104	-96.246%
2024-09-30	155.820	159.1520	147.8820	150.9200	-2.532%	3,125	-96.031%
2024-09-27	158.662	176.4000	148.0780	154.8400	-0.504%	11,834	-96.131%
2024-09-26	139.944	161.2100	137.2000	155.6240	+14.080%	6,538	-96.151%
2024-09-25	128.184	137.2000	127.4000	136.4160	-1.416%	2,614	-95.609%
2024-09-24	137.200	145.0400	132.1040	138.3760	-3.022%	6,503	-95.671%
2024-09-23	139.748	144.9420	132.9860	142.6880	+2.158%	3,918	-95.802%
2024-09-20	146.804	166.6000	132.9860	139.6745	-4.346%	10,180	-95.711%
2024-09-19	126.420	147.9800	123.4800	146.0200	+19.105%	15,091	-95.898%
2024-09-18	120.442	131.3200	116.7180	122.5980	+0.969%	6,216	-95.114%
2024-09-17	127.400	127.5960	119.3640	121.4220	-0.402%	3,820	-95.067%
2024-09-16	128.968	129.8500	120.2460	121.9120	-6.396%	4,316	-95.087%
2024-09-13	137.200	137.2000	125.4400	130.2420	+3.183%	5,752	-95.401%
2024-09-12	127.890	137.9840	125.4400	126.2240	-4.522%	2,927	-95.254%
2024-09-11	121.520	139.4540	120.0500	132.2020	+10.122%	5,230	-95.469%
2024-09-10	135.240	139.0620	111.2300	120.0500	-12.687%	11,506	-95.010%
2024-09-09	137.200	140.0420	130.8300	137.4940	+2.558%	3,051	-95.643%
2024-09-06	139.454	139.5520	129.8500	134.0640	-4.202%	2,644	-95.532%
2024-09-05	133.476	149.4500	133.4760	139.9440	-1.856%	3,259	-95.720%
2024-09-04	135.240	145.5300	128.3800	142.5900	+2.177%	5,705	-95.799%
2024-09-03	172.774	175.4200	134.2600	139.5520	-13.540%	32,694	-95.708%
2024-08-30	164.640	174.0480	159.8380	161.4060	+0.981%	2,846	-96.289%
2024-08-29	173.558	179.3400	155.0360	159.8380	-7.382%	4,232	-96.252%
2024-08-28	188.160	190.1200	168.7560	172.5780	-5.778%	5,837	-96.529%
2024-08-27	245.000	248.9200	175.5180	183.1620	-20.060%	20,081	-96.730%
2024-08-26	215.600	235.2000	207.7600	229.1240	+5.173%	1,493	-97.386%
2024-08-23	210.210	224.6160	194.1380	217.8540	+8.123%	3,745	-97.250%
2024-08-22	206.486	210.7000	191.3940	201.4880	-0.628%	3,180	-97.027%
2024-08-21	198.940	209.8180	193.0600	202.7620	+5.561%	1,470	-97.046%
2024-08-20	220.500	220.7940	181.4960	192.0800	-6.175%	3,079	-96.882%
2024-08-19	245.000	264.6000	201.3900	204.7220	-5.261%	7,847	-97.074%
2024-08-16	221.480	232.7500	194.9220	216.0900	-2.863%	2,147	-97.228%
2024-08-15	178.360	252.7420	178.3600	222.4600	+26.251%	6,128	-97.307%
2024-08-14	196.000	196.0000	168.5600	176.2040	-4.413%	1,687	-96.601%
2024-08-13	205.800	209.7200	178.2620	184.3380	-8.020%	2,131	-96.751%
2024-08-12	215.600	228.3400	198.9400	200.4100	-5.630%	1,790	-97.011%
2024-08-09	225.400	237.8950	197.3720	212.3660	-8.873%	1,724	-97.179%
2024-08-08	276.360	279.2020	220.9900	233.0440	-14.291%	868	-97.430%
2024-08-07	280.280	294.9800	265.1880	271.9010	-3.863%	444	-97.797%
2024-08-06	285.376	293.9020	269.5980	282.8280	+3.071%	121	-97.882%
2024-08-05	254.702	284.2000	246.1760	274.4000	-1.304%	476	-97.817%
2024-08-02	289.100	291.0600	257.2500	278.0260	-2.139%	405	-97.846%
2024-08-01	307.230	313.6000	274.4000	284.1020	-5.292%	668	-97.892%
2024-07-31	303.800	314.1880	287.3360	299.9780	-4.044%	877	-98.003%
2024-07-30	333.200	338.1000	299.1940	312.6200	-3.010%	1,500	-98.084%
2024-07-29	342.020	343.0000	308.7000	322.3220	-4.083%	1,035	-98.142%
2024-07-26	480.200	480.2000	294.4900	336.0420	-26.099%	6,225	-98.217%
2024-07-25	414.148	519.2040	409.6400	454.7200	+10.846%	1,592	-98.683%
2024-07-24	435.316	435.3160	401.8000	410.2280	-3.925%	516	-98.540%
2024-07-23	470.400	470.4000	409.1500	426.9860	-8.196%	962	-98.597%
2024-07-22	483.532	489.0200	450.8000	465.1080	-4.890%	209	-98.712%
2024-07-19	491.960	499.7020	471.8700	489.0200	0.000%	162	-98.775%
2024-07-18	507.640	507.6400	471.3800	489.0200	-2.918%	392	-98.775%
2024-07-17	503.230	519.4000	491.2838	503.7200	+0.175%	183	-98.811%
2024-07-16	509.600	514.5000	491.1760	502.8380	-2.118%	196	-98.809%
2024-07-15	557.620	558.6000	500.8780	513.7160	-7.954%	294	-98.834%
2024-07-12	514.892	558.6000	503.8180	558.1100	+7.453%	287	-98.927%
2024-07-11	506.660	528.1220	501.9560	519.4000	+2.634%	127	-98.847%
2024-07-10	512.834	518.5180	491.4700	506.0720	-2.419%	137	-98.816%
2024-07-09	534.492	539.0000	490.0000	518.6160	-2.899%	427	-98.845%
2024-07-08	551.005	553.6020	514.5000	534.1000	-3.471%	259	-98.878%
2024-07-05	571.732	572.3200	539.5880	553.3080	-3.239%	247	-98.917%
2024-07-03	585.746	588.0000	569.3800	571.8300	-5.137%	145	-98.952%
2024-07-02	598.780	607.5020	573.9860	602.7980	+4.254%	1,152	-99.006%
2024-07-01	587.608	599.8580	569.5760	578.2000	-1.503%	141	-98.964%
2024-06-28	588.000	602.7000	564.5780	587.0200	+1.525%	133	-98.980%
2024-06-27	607.600	607.6000	569.3800	578.2000	-4.823%	129	-98.964%
2024-06-26	578.200	617.3020	553.7000	607.5020	+8.754%	323	-99.014%
2024-06-25	583.394	592.4100	548.8000	558.6000	-6.404%	413	-98.928%
2024-06-24	666.400	672.1820	567.6160	596.8200	-7.727%	6,892	-98.996%
2024-06-21	607.600	646.8000	597.8980	646.8000	+5.600%	133	-99.074%
2024-06-20	627.200	627.2000	577.2200	612.5000	-1.730%	183	-99.022%
2024-06-18	637.000	637.0000	598.9760	623.2800	-1.594%	165	-99.039%
2024-06-17	617.400	645.8200	617.4000	633.3740	+0.984%	97	-99.054%
2024-06-14	617.400	627.2000	593.5860	627.2000	-0.621%	712	-99.045%
2024-06-13	669.536	676.2000	608.7760	631.1200	-2.424%	305	-99.051%
2024-06-12	676.200	676.2000	578.3960	646.8000	-4.459%	313	-99.074%
2024-06-11	592.900	686.0000	571.3400	676.9840	+10.316%	1,713	-99.115%
2024-06-10	588.000	617.4000	539.2940	613.6760	-1.850%	408	-99.024%
2024-06-07	720.300	728.1400	589.1760	625.2400	-8.987%	4,337	-99.042%
2024-06-06	676.200	713.2440	667.4780	686.9800	-1.268%	136	-99.128%
2024-06-05	690.900	715.4000	667.3800	695.8000	+1.284%	132	-99.139%
2024-06-04	700.994	715.3020	686.0000	686.9800	-1.998%	51	-99.128%
2024-06-03	695.310	700.9891	667.3800	700.9891	+2.200%	162	-99.145%
2024-05-31	735.000	739.9000	669.2420	685.9020	-7.787%	122	-99.127%
2024-05-30	735.000	744.8000	695.8980	743.8200	-0.132%	154	-99.195%
2024-05-29	764.400	778.6100	730.0020	744.8000	-4.881%	157	-99.196%
2024-05-28	803.600	805.7560	766.5560	783.0200	-3.851%	197	-99.235%
2024-05-24	803.600	852.6000	784.0000	814.3800	-0.240%	165	-99.264%
2024-05-23	842.800	861.4200	793.8000	816.3400	-1.420%	147	-99.266%
2024-05-22	852.600	852.6000	813.4000	828.1000	-1.744%	61	-99.277%
2024-05-21	872.200	881.9020	813.5960	842.8000	-2.273%	218	-99.289%
2024-05-20	872.200	872.2000	834.1760	862.4000	-0.011%	194	-99.305%
2024-05-17	913.752	919.6320	852.6000	862.4980	-8.323%	543	-99.306%
2024-05-16	970.200	970.2000	882.0000	940.8000	-2.736%	132	-99.363%
2024-05-15	1,038.800	1,043.7000	911.4000	967.2600	-5.096%	433	-99.381%
2024-05-14	1,048.600	1,048.6000	1,009.4000	1,019.2000	-4.587%	98	-99.412%
2024-05-13	1,058.400	1,068.2000	1,029.0000	1,068.2000	+3.810%	113	-99.439%
2024-05-10	1,049.286	1,049.3840	989.8000	1,029.0000	-4.545%	102	-99.418%
2024-05-09	1,078.000	1,097.6000	1,029.0000	1,078.0000	-1.786%	74	-99.444%
2024-05-08	1,087.800	1,107.4000	1,038.8000	1,097.6000	+2.752%	77	-99.454%
2024-05-07	1,078.000	1,087.8000	1,048.6000	1,068.2000	0.000%	56	-99.439%
2024-05-06	1,048.600	1,078.0000	1,038.8000	1,068.2000	+2.830%	54	-99.439%
2024-05-03	1,068.200	1,087.8000	1,029.0000	1,038.8000	-2.752%	111	-99.423%
2024-05-02	1,127.000	1,136.8000	1,058.4000	1,068.2000	-6.034%	235	-99.439%
2024-05-01	1,166.200	1,185.8000	1,117.2000	1,136.8000	-3.333%	207	-99.473%
2024-04-30	1,254.400	1,372.0000	1,107.4000	1,176.0000	-4.000%	1,298	-99.491%
2024-04-29	1,156.400	1,225.0000	1,117.2000	1,225.0000	+6.838%	202	-99.511%
2024-04-26	1,156.400	1,176.9800	1,127.0000	1,146.6000	0.000%	166	-99.478%
2024-04-25	1,087.800	1,176.0000	1,038.8000	1,146.6000	+4.464%	258	-99.478%
2024-04-24	1,117.200	1,117.2000	1,058.4000	1,097.6000	-3.448%	216	-99.454%
2024-04-23	1,135.232	1,156.4000	1,087.8000	1,136.8000	+0.870%	114	-99.473%
2024-04-22	1,185.800	1,185.8000	1,087.8000	1,127.0000	-1.709%	601	-99.469%
2024-04-19	1,205.400	1,293.6000	1,117.2000	1,146.6000	-5.645%	335	-99.478%
2024-04-18	1,136.800	1,274.0000	1,107.4000	1,215.2000	+8.772%	390	-99.507%
2024-04-17	1,117.200	1,136.8000	1,087.8000	1,117.2000	0.000%	156	-99.464%
2024-04-16	1,127.000	1,127.0000	1,073.1000	1,117.2000	-0.870%	166	-99.464%
2024-04-15	1,127.000	1,225.0000	1,087.8000	1,127.0000	-4.959%	1,886	-99.469%
2024-04-12	1,156.400	1,195.6000	1,127.0000	1,185.8000	+3.419%	424	-99.495%
2024-04-11	1,058.400	1,166.2000	1,019.2000	1,146.6000	+6.364%	308	-99.478%
2024-04-10	989.800	1,078.0000	989.8000	1,078.0000	+6.796%	129	-99.444%
2024-04-09	950.600	1,038.8000	950.6000	1,009.4000	+4.040%	139	-99.407%
2024-04-08	979.118	1,009.4000	960.3020	970.2000	-3.883%	252	-99.383%
2024-04-05	960.792	1,038.8000	960.7920	1,009.4000	+4.040%	101	-99.407%
2024-04-04	980.000	1,009.4000	950.7960	970.2000	-1.980%	150	-99.383%
2024-04-03	1,019.200	1,029.0000	980.0000	989.8000	-0.980%	122	-99.395%
2024-04-02	1,038.800	1,040.1720	980.0000	999.6000	-4.673%	199	-99.401%
2024-04-01	1,048.600	1,063.3000	999.6000	1,048.6000	+1.905%	97	-99.429%
2024-03-28	1,038.800	1,097.5020	989.8000	1,029.0000	-3.670%	160	-99.418%
2024-03-27	1,068.200	1,087.8000	1,038.8000	1,068.2000	+2.830%	118	-99.439%
2024-03-26	1,127.000	1,156.4000	1,029.0000	1,038.8000	-10.169%	277	-99.423%
2024-03-25	1,087.800	1,215.2000	1,087.8000	1,156.4000	+4.425%	379	-99.482%
2024-03-22	1,009.400	1,117.2000	1,009.4000	1,107.4000	+8.654%	251	-99.459%
2024-03-21	1,097.600	1,156.4000	999.5020	1,019.2000	-7.965%	506	-99.412%
2024-03-20	1,117.200	1,146.6000	1,087.8000	1,107.4000	+1.802%	272	-99.459%
2024-03-19	1,112.300	1,146.6000	1,087.8000	1,087.8000	-3.478%	350	-99.449%
2024-03-18	1,127.000	1,180.9000	1,097.6000	1,127.0000	0.000%	746	-99.469%
2024-03-15	1,097.600	1,215.2000	1,078.0000	1,127.0000	+2.679%	327	-99.469%
2024-03-14	1,117.200	1,156.4000	1,068.2000	1,097.6000	-5.085%	220	-99.454%
2024-03-13	1,127.000	1,215.2000	1,087.8000	1,156.4000	+3.509%	1,089	-99.482%
2024-03-12	1,078.000	1,117.2000	1,078.0000	1,117.2000	+3.636%	152	-99.464%
2024-03-11	1,127.000	1,127.0000	1,048.6000	1,078.0000	+0.917%	126	-99.444%
2024-03-08	1,176.000	1,205.4000	1,068.2000	1,068.2000	-11.382%	283	-99.439%
2024-03-07	1,019.200	1,205.4000	1,019.2000	1,205.4000	+18.269%	522	-99.503%
2024-03-06	1,019.200	1,038.8000	999.6000	1,019.2000	0.000%	74	-99.412%
2024-03-05	1,029.000	1,052.3240	989.8000	1,019.2000	-0.952%	103	-99.412%
2024-03-04	1,029.000	1,037.8200	1,009.4000	1,029.0000	+1.942%	106	-99.418%
2024-03-01	1,019.200	1,048.6000	980.0000	1,009.4000	-1.905%	163	-99.407%
2024-02-29	1,068.200	1,068.2000	1,019.2000	1,029.0000	-2.778%	209	-99.418%
2024-02-28	1,068.200	1,078.0000	1,038.8000	1,058.4000	+1.887%	132	-99.434%
2024-02-27	1,068.200	1,073.1000	1,038.8000	1,038.8000	0.000%	158	-99.423%
2024-02-26	1,078.000	1,097.6000	1,038.8000	1,038.8000	-2.752%	223	-99.423%
2024-02-23	1,097.600	1,136.7020	1,038.8000	1,068.2000	-6.034%	259	-99.439%
2024-02-22	1,234.800	1,234.8000	1,107.4000	1,136.8000	-7.937%	612	-99.473%
2024-02-21	1,254.400	1,342.5020	1,107.4000	1,234.8000	+12.500%	10,787	-99.515%
2024-02-20	1,058.400	1,198.3440	999.6000	1,097.6000	+5.660%	380	-99.454%
2024-02-16	1,127.000	1,156.4000	1,038.8000	1,038.8000	-10.924%	312	-99.423%
2024-02-15	1,176.000	1,283.8000	1,107.4000	1,166.2000	-9.848%	595	-99.486%
2024-02-14	1,185.800	1,421.0000	1,029.0000	1,293.6000	+5.600%	1,516	-99.537%
2024-02-13	1,773.800	2,067.8000	1,156.4000	1,225.0000	+18.080%	26,623	-99.511%
2024-02-12	999.600	1,097.6000	989.8000	1,037.4280	-2.881%	82	-99.423%
2024-02-09	940.800	1,234.8000	916.3000	1,068.2000	+16.578%	744	-99.439%
2024-02-08	803.600	921.2000	801.0520	916.3000	+14.625%	197	-99.346%
2024-02-07	852.600	877.1000	788.9000	799.3860	-7.201%	84	-99.251%
2024-02-06	857.500	882.0000	833.2940	861.4200	-1.236%	107	-99.305%
2024-02-05	911.400	950.1100	815.4580	872.2000	-2.198%	111	-99.313%
2024-02-02	881.412	921.2000	872.2000	891.8000	+1.111%	69	-99.328%
2024-02-01	863.380	930.6080	862.8900	882.0000	+2.284%	51	-99.321%
2024-01-31	833.000	919.2400	833.0000	862.3020	-5.387%	248	-99.305%
2024-01-30	911.400	989.8000	857.5000	911.4000	-2.105%	182	-99.343%
2024-01-29	954.030	960.4000	902.3840	931.0000	-2.203%	115	-99.357%
2024-01-26	999.600	1,019.2000	950.6000	951.9720	-6.145%	140	-99.371%
2024-01-25	1,009.400	1,038.8000	970.2000	1,014.3000	+0.485%	160	-99.409%
2024-01-24	1,078.000	1,107.4000	1,009.4000	1,009.4000	-6.364%	207	-99.407%
2024-01-23	1,029.000	1,195.6000	1,029.0000	1,078.0000	-3.509%	167	-99.444%
2024-01-22	989.800	1,127.0000	989.8000	1,117.2000	+12.871%	261	-99.464%
2024-01-19	1,009.400	1,029.0000	971.3760	989.8000	-3.810%	127	-99.395%
2024-01-18	1,038.800	1,078.0000	1,004.5000	1,029.0000	-2.778%	135	-99.418%
2024-01-17	1,107.400	1,127.0000	960.4000	1,058.4000	-6.897%	394	-99.434%
2024-01-16	1,205.400	1,396.5000	1,078.0000	1,136.8000	-17.730%	540	-99.473%
2024-01-12	980.000	1,421.0000	943.2500	1,381.8000	-9.615%	3,249	-99.567%
2024-01-11	1,773.800	1,987.3420	1,470.0000	1,528.8000	-16.578%	444	-99.608%
2024-01-10	1,803.200	1,940.4000	1,768.9000	1,832.6000	+1.630%	75	-99.673%
2024-01-09	1,930.600	1,959.8040	1,793.4000	1,803.2000	-10.680%	85	-99.668%
2024-01-08	1,960.000	2,075.7380	1,911.0000	2,018.8000	+0.980%	57	-99.703%
2024-01-05	1,832.600	2,018.8000	1,813.0000	1,999.2000	+9.091%	64	-99.700%
2024-01-04	2,048.200	2,048.2000	1,813.0000	1,832.6000	-5.556%	93	-99.673%
2024-01-03	2,116.800	2,126.6000	1,940.4000	1,940.4000	-7.477%	90	-99.691%
2024-01-02	2,214.800	2,214.8000	2,077.6000	2,097.2000	-5.310%	73	-99.714%
2023-12-29	2,206.078	2,234.3020	2,156.0000	2,214.8000	+0.893%	69	-99.730%
2023-12-28	2,205.000	2,303.0000	2,156.0000	2,195.2000	+1.818%	69	-99.727%
2023-12-27	2,185.400	2,253.5100	2,116.8000	2,156.0000	0.000%	61	-99.722%
2023-12-26	2,174.130	2,248.7080	2,156.0000	2,156.0000	-1.345%	43	-99.722%
2023-12-22	2,205.000	2,244.6900	2,156.0000	2,185.4000	-1.762%	54	-99.726%
2023-12-21	2,214.800	2,282.3220	2,195.2000	2,224.6000	+0.889%	96	-99.731%
2023-12-20	2,254.000	2,273.6000	2,156.0000	2,205.0000	+0.446%	101	-99.728%
2023-12-19	2,293.200	2,312.8000	2,116.8000	2,195.2000	-5.882%	165	-99.727%
2023-12-18	2,450.000	2,528.4000	2,234.4000	2,332.4000	-2.459%	168	-99.743%
2023-12-15	2,410.800	2,510.9560	2,371.6000	2,391.2000	-0.813%	123	-99.749%
2023-12-14	2,361.800	2,842.0000	2,361.8000	2,410.8000	+7.424%	1,222	-99.752%
2023-12-13	2,371.600	2,377.8720	2,224.6000	2,244.2000	-2.966%	104	-99.733%
2023-12-12	2,410.800	2,443.3360	2,312.8000	2,312.8000	-3.673%	98	-99.741%
2023-12-11	2,518.600	2,787.1200	2,381.4000	2,401.0000	-9.926%	162	-99.751%
2023-12-08	2,489.200	2,755.7600	2,401.0000	2,665.6000	+4.215%	104	-99.775%
2023-12-07	2,452.744	2,577.4000	2,401.0000	2,557.8000	+1.556%	42	-99.766%
2023-12-06	2,450.000	2,606.8000	2,391.2000	2,518.6000	+4.898%	76	-99.762%
2023-12-05	2,528.400	2,528.4000	2,332.4000	2,401.0000	-4.297%	85	-99.751%
2023-12-04	2,704.800	2,783.2000	2,459.5060	2,508.8000	-5.185%	85	-99.761%
2023-12-01	2,557.800	2,793.0000	2,557.8000	2,646.0000	+0.746%	69	-99.774%
2023-11-30	2,871.400	2,940.0000	2,597.0000	2,626.4000	-5.300%	127	-99.772%
2023-11-29	2,891.000	3,136.0000	2,704.8000	2,773.4000	-0.352%	139	-99.784%
2023-11-28	3,067.204	3,596.6000	2,455.5860	2,783.2000	-8.387%	519	-99.785%
2023-11-27	2,851.800	3,067.4000	2,822.4000	3,038.0000	+5.085%	58	-99.803%
2023-11-24	2,861.600	2,900.8000	2,806.2300	2,891.0000	+2.787%	16	-99.793%
2023-11-22	2,773.400	3,038.0000	2,773.4000	2,812.6000	-1.034%	99	-99.787%
2023-11-21	2,793.000	2,959.6000	2,793.0000	2,842.0000	+1.399%	70	-99.789%
2023-11-20	2,842.000	2,940.0000	2,802.8000	2,802.8000	0.000%	92	-99.786%
2023-11-17	2,773.400	2,929.2200	2,744.0000	2,802.8000	0.000%	49	-99.786%
2023-11-16	2,900.800	3,038.0000	2,783.2000	2,802.8000	-6.230%	105	-99.786%
2023-11-15	2,920.400	3,087.0000	2,802.8000	2,989.0000	+7.018%	189	-99.800%

.dark-mode .mR1KN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mR1KN0{ color: #333333; background-color: white; border: 2px solid #333333; }VCIGVCI Global Limitedstock NASDAQ

VCIG
VCI Global Limited
stock NASDAQ