Dark

VCIG
VCI Global Limited
stock NASDAQ

At Close

Sep 16, 2026 3:38:22 PM EDT

1.66USD0.000%(0.00)51,682

1.62Bid 1.66Ask 0.04Spread

Pre-market

Sep 16, 2026 9:04:30 AM EDT

1.67USD+0.602%(+0.01)1,791

After-hours

Sep 15, 2026 4:43:30 PM EDT

1.68USD+1.205%(+0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-16	1.6700	1.6700	1.6600	1.6600	0.000%	51,682	0.000%
2026-09-15	1.7400	1.7400	1.6500	1.6600	-3.488%	44,190	0.000%
2026-09-14	1.7800	1.8000	1.6800	1.7200	-5.495%	60,955	-3.488%
2026-09-11	1.8300	1.8888	1.7711	1.8200	+0.552%	60,176	-8.791%
2026-09-10	1.7500	1.8800	1.7110	1.8100	-1.630%	34,608	-8.287%
2026-09-09	1.8100	1.8959	1.7640	1.8400	+2.222%	55,031	-9.783%
2026-09-08	1.8000	1.8300	1.7600	1.8000	-1.099%	49,483	-7.778%
2026-09-04	1.8500	1.8700	1.7800	1.8200	-2.151%	36,763	-8.791%
2026-09-03	1.8200	1.8600	1.7694	1.8600	+1.639%	37,737	-10.753%
2026-09-02	1.8000	1.9000	1.7300	1.8300	-1.613%	104,414	-9.290%
2026-09-01	2.0600	2.0600	1.8300	1.8600	-9.709%	104,622	-10.753%
2026-08-31	2.1000	2.1900	1.9700	2.0600	-7.623%	142,750	-19.417%
2026-08-28	2.6500	2.6600	2.1800	2.2300	-16.165%	271,922	-25.561%
2026-08-27	2.7000	2.8000	2.6300	2.6600	-5.000%	355,332	-37.594%
2026-08-26	3.9300	4.1300	2.4200	2.8000	-1.408%	22,295,846	-40.714%
2026-08-25	2.9700	3.0550	2.6500	2.8400	-4.377%	480,234	-41.549%
2026-08-24	3.3300	3.6500	2.9000	2.9700	-6.999%	253,757	-44.108%
2026-08-21	3.1830	3.2985	3.0000	3.1935	-9.788%	88,174	-48.019%
2026-08-20	3.6615	3.6615	3.0255	3.5400	-4.104%	133,064	-53.107%
2026-08-19	3.6000	3.6915	3.4695	3.6915	+0.041%	32,495	-55.032%
2026-08-18	3.7500	3.8145	3.5475	3.6900	-3.718%	52,402	-55.014%
2026-08-17	3.8400	4.2735	3.5805	3.8325	-0.969%	110,293	-56.686%
2026-08-14	4.0725	4.1610	3.7530	3.8700	-6.859%	69,971	-57.106%
2026-08-13	4.1250	4.3905	4.0500	4.1550	-1.703%	52,689	-60.048%
2026-08-12	4.4265	4.4265	4.1100	4.2270	-7.607%	32,378	-60.729%
2026-08-11	4.2930	4.6500	4.0155	4.5750	+7.812%	90,196	-63.716%
2026-08-10	4.4055	4.4805	4.1280	4.2435	-3.447%	53,600	-60.881%
2026-08-07	4.5090	4.6275	4.1445	4.3950	-2.268%	60,001	-62.230%
2026-08-06	4.5570	4.6500	4.2255	4.4970	-1.317%	24,835	-63.087%
2026-08-05	4.9590	4.9590	4.3500	4.5570	-5.944%	51,490	-63.573%
2026-08-04	4.5000	4.9200	4.4910	4.8450	+3.859%	57,944	-65.738%
2026-08-03	4.5945	4.9230	4.2630	4.6650	-1.520%	338,980	-64.416%
2026-07-31	5.5005	5.5005	4.5030	4.7370	-9.591%	51,286	-64.957%
2026-07-30	6.0000	6.4335	4.8000	5.2395	-10.413%	108,732	-68.318%
2026-07-29	5.4000	5.8500	4.6650	5.8485	+12.169%	214,310	-71.617%
2026-07-28	6.7200	6.7200	4.7100	5.2140	-17.238%	98,752	-68.163%
2026-07-27	7.8540	7.8540	5.6400	6.3000	-18.431%	138,392	-73.651%
2026-07-24	9.3720	9.3720	7.3875	7.7235	-19.748%	54,528	-78.507%
2026-07-23	9.6135	10.3500	8.8650	9.6240	-6.322%	70,788	-82.751%
2026-07-22	10.0815	11.1000	9.4995	10.2735	+0.721%	95,787	-83.842%
2026-07-21	9.5130	11.9850	8.5515	10.2000	+11.184%	397,091	-83.725%
2026-07-20	12.1515	12.3000	8.5905	9.1740	-33.522%	2,729,623	-81.905%
2026-07-17	18.6000	18.6000	13.7475	13.8000	-14.815%	104,676	-87.971%
2026-07-16	21.7500	21.7500	15.3015	16.2000	-32.075%	115,518	-89.753%
2026-07-15	29.5500	29.5500	23.2500	23.8500	-21.675%	34,496	-93.040%
2026-07-14	31.0500	31.2750	28.9500	30.4500	-4.245%	2,973	-94.548%
2026-07-13	36.1500	36.1500	31.2000	31.8000	-5.357%	1,551	-94.780%
2026-07-10	36.0000	36.0000	30.9000	33.6000	+2.283%	3,311	-95.060%
2026-07-09	36.6000	36.6000	30.9000	32.8500	-2.232%	2,678	-94.947%
2026-07-08	31.6500	33.9000	30.0000	33.6000	+6.667%	2,668	-95.060%
2026-07-07	32.8500	33.0000	30.0750	31.5000	-0.943%	3,626	-94.730%
2026-07-06	37.0500	38.3985	30.7500	31.8000	-8.621%	2,954	-94.780%
2026-07-02	34.3500	39.0000	32.5500	34.8000	-2.110%	14,598	-95.230%
2026-07-01	39.7500	40.8750	34.6500	35.5500	-12.222%	5,519	-95.331%
2026-06-30	43.5000	44.9985	40.0500	40.5000	-6.574%	3,985	-95.901%
2026-06-29	48.0000	48.4500	42.7515	43.3500	-8.254%	4,788	-96.171%
2026-06-26	54.3000	54.6000	39.9000	47.2500	-16.446%	8,841	-96.487%
2026-06-25	66.1500	69.1500	53.4000	56.5500	-16.222%	4,649	-97.065%
2026-06-24	64.9500	70.2000	64.9500	67.5000	+4.651%	3,935	-97.541%
2026-06-23	65.1000	70.5000	63.7500	64.5000	-4.444%	6,378	-97.426%
2026-06-22	68.7000	72.9000	67.5000	67.5000	-3.017%	4,104	-97.541%
2026-06-18	79.5000	82.3500	69.6000	69.6000	-14.233%	6,268	-97.615%
2026-06-17	66.6000	83.4765	66.6000	81.1500	+21.847%	9,773	-97.954%
2026-06-16	61.9500	72.0750	61.9500	66.6000	+6.475%	5,466	-97.508%
2026-06-15	70.6500	70.6500	62.5500	62.5500	-9.348%	6,157	-97.346%
2026-06-12	84.0000	84.0000	69.0000	69.0000	-19.440%	6,704	-97.594%
2026-06-11	81.9000	87.9000	79.8330	85.6500	+0.528%	6,487	-98.062%
2026-06-10	87.9000	91.3500	75.0000	85.2000	-5.960%	15,442	-98.052%
2026-06-09	69.3000	100.2000	64.5255	90.6000	+34.821%	68,480	-98.168%
2026-06-08	99.9000	111.4500	67.2000	67.2000	-36.812%	66,969	-97.530%
2026-06-05	115.9500	129.0000	94.3500	106.3500	-14.061%	32,020	-98.439%
2026-06-04	120.0000	136.0500	113.5500	123.7500	+4.962%	35,338	-98.659%
2026-06-03	123.6000	153.0000	114.3000	117.9000	-12.570%	41,690	-98.592%
2026-06-02	87.4500	142.5000	85.7445	134.8500	+19.389%	125,550	-98.769%
2026-06-01	138.1500	148.5000	97.6500	112.9500	-11.098%	176,610	-98.530%
2026-05-29	86.2500	173.7000	79.9500	127.0500	+46.287%	754,642	-98.693%
2026-05-28	56.2500	97.5000	55.3500	86.8500	+21.130%	440,017	-98.089%
2026-05-27	51.4500	74.7000	48.4500	71.7000	+64.828%	1,528,397	-97.685%
2026-05-26	24.8250	47.1000	20.7000	43.5000	+118.045%	5,312,347	-96.184%
2026-05-22	12.8310	22.0500	11.7315	19.9500	+64.788%	2,119,498	-91.679%
2026-05-21	11.5650	12.4230	10.9515	12.1065	+6.759%	12,435	-86.288%
2026-05-20	11.2725	11.8500	10.6500	11.3400	+0.800%	8,570	-85.362%
2026-05-19	11.1000	12.0765	11.1000	11.2500	+0.375%	9,636	-85.244%
2026-05-18	11.8485	11.8485	10.9680	11.2080	-4.936%	6,167	-85.189%
2026-05-15	11.8500	12.4680	11.7045	11.7900	-1.008%	5,528	-85.920%
2026-05-14	12.2535	12.5145	11.5500	11.9100	+0.506%	11,461	-86.062%
2026-05-13	11.7150	12.4500	11.3490	11.8500	+1.282%	6,251	-85.992%
2026-05-12	12.4500	12.4500	11.3250	11.7000	-5.455%	5,994	-85.812%
2026-05-11	12.9000	12.9000	12.3000	12.3750	-4.348%	8,247	-86.586%
2026-05-08	13.6170	13.6170	12.9375	12.9375	-3.878%	6,696	-87.169%
2026-05-07	13.4475	14.3475	12.7875	13.4595	-1.913%	24,397	-87.667%
2026-05-06	13.8135	13.9395	13.2840	13.7220	-1.634%	8,010	-87.903%
2026-05-05	13.9410	14.1300	13.3185	13.9500	+3.104%	7,715	-88.100%
2026-05-04	13.6650	14.0535	13.4985	13.5300	-4.114%	7,290	-87.731%
2026-05-01	14.2500	14.4000	13.6350	14.1105	-1.197%	6,632	-88.236%
2026-04-30	14.3610	14.4015	13.9920	14.2815	+0.221%	7,221	-88.377%
2026-04-29	15.3000	15.3000	14.2500	14.2500	-5.000%	9,046	-88.351%
2026-04-28	14.8350	15.3000	14.4015	15.0000	-0.990%	4,950	-88.933%
2026-04-27	15.0000	15.1500	14.4000	15.1500	0.000%	11,662	-89.043%
2026-04-24	15.3000	15.3000	14.4195	15.1500	-1.942%	10,763	-89.043%
2026-04-23	16.7970	16.8195	15.1500	15.4500	-8.036%	12,336	-89.256%
2026-04-22	16.6500	16.8000	16.3500	16.8000	+0.901%	8,889	-90.119%
2026-04-21	17.5500	17.5500	16.2000	16.6500	-4.310%	14,874	-90.030%
2026-04-20	17.2500	18.0000	16.8000	17.4000	-1.695%	17,342	-90.460%
2026-04-17	18.4500	18.6000	17.2500	17.7000	+4.425%	43,709	-90.621%
2026-04-16	17.4000	17.5485	16.5750	16.9500	-2.586%	56,371	-90.206%
2026-04-15	16.2000	17.7015	15.7500	17.4000	+5.455%	12,569	-90.460%
2026-04-14	17.4000	17.4000	16.3500	16.5000	-5.172%	10,803	-89.939%
2026-04-13	16.5000	18.1500	14.7450	17.4000	+4.505%	29,204	-90.460%
2026-04-10	17.1750	17.2500	15.9000	16.6500	-3.478%	15,346	-90.030%
2026-04-09	18.3000	18.3000	16.2000	17.2500	-4.959%	15,846	-90.377%
2026-04-08	19.2000	19.2000	17.8515	18.1500	-1.626%	16,985	-90.854%
2026-04-07	19.2000	19.2000	17.5500	18.4500	-6.818%	15,089	-91.003%
2026-04-06	19.0500	20.4000	18.4500	19.8000	+3.937%	11,637	-91.616%
2026-04-02	19.2000	19.2000	17.4195	19.0500	-4.511%	15,781	-91.286%
2026-04-01	20.7000	21.0000	19.5000	19.9500	-6.338%	19,465	-91.679%
2026-03-31	20.7000	21.7500	20.4000	21.3000	-2.740%	19,325	-92.207%
2026-03-30	21.6000	21.9000	20.5500	21.9000	+1.389%	12,440	-92.420%
2026-03-27	24.7500	24.7500	21.1500	21.6000	-15.789%	25,125	-92.315%
2026-03-26	25.3500	27.3000	23.4000	25.6500	+6.875%	39,329	-93.528%
2026-03-25	24.6000	26.2500	23.5500	24.0000	-4.192%	65,974	-93.083%
2026-03-24	24.7500	25.3500	23.2500	25.0500	-0.595%	13,953	-93.373%
2026-03-23	25.0500	26.8500	23.5500	25.2000	+1.205%	18,142	-93.413%
2026-03-20	24.6000	25.6500	24.0000	24.9000	-2.924%	9,276	-93.333%
2026-03-19	25.2000	26.5500	23.8350	25.6500	-5.525%	16,331	-93.528%
2026-03-18	28.2000	28.2000	25.3500	27.1500	-5.236%	19,895	-93.886%
2026-03-17	29.4000	32.8500	28.3500	28.6500	-11.574%	55,640	-94.206%
2026-03-16	29.4000	35.4000	27.7500	32.4000	+10.769%	82,935	-94.877%
2026-03-13	29.2500	30.3000	27.3000	29.2500	-0.763%	20,634	-94.325%
2026-03-12	32.9250	33.9000	28.8000	29.4750	-16.026%	55,755	-94.368%
2026-03-11	44.4000	45.0000	32.5500	35.1000	-22.000%	284,932	-95.271%
2026-03-10	50.1750	52.1985	43.2000	45.0000	-8.257%	23,863	-96.311%
2026-03-09	54.1500	54.9000	48.3000	49.0500	-15.065%	22,360	-96.616%
2026-03-06	70.0500	70.0500	54.3000	57.7500	-24.658%	46,941	-97.126%
2026-03-05	77.8500	82.5000	74.8500	76.6500	-27.000%	58,932	-97.834%
2026-03-04	327.0000	350.9985	100.2000	105.0000	-12.827%	1,737,803	-98.419%
2026-03-03	126.0000	131.8500	117.7500	120.4500	-8.750%	2,006	-98.622%
2026-03-02	133.8000	142.5000	121.7685	132.0000	-3.720%	1,945	-98.742%
2026-02-27	160.8000	167.4750	120.4500	137.1000	-23.064%	5,528	-98.789%
2026-02-26	201.6000	207.6300	171.0000	178.2000	-14.875%	2,438	-99.068%
2026-02-25	268.2900	294.5700	205.4700	209.3400	-20.370%	3,187	-99.207%
2026-02-24	261.0000	280.8900	256.6800	262.8900	+0.447%	754	-99.369%
2026-02-23	288.0000	288.0000	252.0000	261.7200	-8.840%	774	-99.366%
2026-02-20	306.0000	306.0000	285.3900	287.1000	-7.536%	1,083	-99.422%
2026-02-19	297.5400	310.5000	284.6700	310.5000	+4.356%	628	-99.465%
2026-02-18	293.4000	318.6900	293.1300	297.5400	+0.793%	973	-99.442%
2026-02-17	297.0000	311.8500	292.9500	295.2000	-0.936%	592	-99.438%
2026-02-13	312.2100	314.9100	288.0900	297.9900	-6.759%	660	-99.443%
2026-02-12	317.9700	320.0400	300.1500	319.5900	-0.084%	817	-99.481%
2026-02-11	326.8800	326.8800	308.7000	319.8600	-2.843%	699	-99.481%
2026-02-10	328.5000	340.4700	318.4200	329.2200	-5.233%	744	-99.496%
2026-02-09	339.2100	347.4000	324.0000	347.4000	+1.982%	673	-99.522%
2026-02-06	325.8000	340.6500	310.7700	340.6500	+4.558%	1,247	-99.513%
2026-02-05	356.1300	365.4000	305.6400	325.8000	-4.962%	4,176	-99.490%
2026-02-04	387.0000	459.0000	337.5000	342.8100	-11.274%	5,414	-99.516%
2026-02-03	379.0800	407.7900	379.0800	386.3700	-4.600%	868	-99.570%
2026-02-02	459.0000	461.1600	398.4300	405.0000	-11.539%	1,383	-99.590%
2026-01-30	462.9600	486.0900	454.1400	457.8300	-1.070%	733	-99.637%
2026-01-29	464.4000	477.0000	450.9900	462.7800	-3.942%	837	-99.641%
2026-01-28	492.3000	492.3000	450.0000	481.7700	+0.772%	1,352	-99.655%
2026-01-27	465.8400	492.9300	450.0900	478.0800	+6.240%	1,953	-99.653%
2026-01-26	513.0000	513.0000	447.7500	450.0000	-11.614%	2,901	-99.631%
2026-01-23	540.0000	540.0000	486.0000	509.1300	-2.967%	1,599	-99.674%
2026-01-22	607.4100	607.4100	508.8600	524.7000	-10.706%	2,203	-99.684%
2026-01-21	648.9000	648.9000	568.8000	587.6100	-10.451%	1,378	-99.717%
2026-01-20	711.0000	711.0000	588.2400	656.1900	-13.899%	2,495	-99.747%
2026-01-16	792.0000	829.5300	747.0000	762.1200	-10.826%	1,177	-99.782%
2026-01-15	781.9200	872.8200	729.0000	854.6400	-9.562%	3,094	-99.806%
2026-01-14	699.3000	1,026.0000	675.3600	945.0000	+36.701%	9,927	-99.824%
2026-01-13	747.0000	747.0900	657.8100	691.2900	-9.635%	1,178	-99.760%
2026-01-12	837.0000	846.0000	749.7000	765.0000	-11.468%	2,612	-99.783%
2026-01-09	630.0000	877.5000	612.0000	864.0900	+41.005%	8,758	-99.808%
2026-01-08	648.8100	661.9500	604.1700	612.8100	-9.213%	611	-99.729%
2026-01-07	631.7100	719.5500	595.7100	675.0000	+12.782%	2,600	-99.754%
2026-01-06	548.9100	620.4600	543.1500	598.5000	+10.136%	905	-99.723%
2026-01-05	536.1300	565.7400	522.0000	543.4200	+0.801%	1,151	-99.695%
2026-01-02	486.0000	539.1000	459.9900	539.1000	+13.318%	886	-99.692%
2025-12-31	504.0900	525.9600	475.2000	475.7400	-3.258%	814	-99.651%
2025-12-30	537.9300	541.3500	486.1800	491.7600	-5.793%	685	-99.662%
2025-12-29	549.0000	610.2000	516.3300	522.0000	-9.233%	1,481	-99.682%
2025-12-26	553.2300	575.9100	538.0200	575.1000	+3.098%	954	-99.711%
2025-12-24	513.9000	557.8200	513.0000	557.8200	+6.367%	633	-99.702%
2025-12-23	517.5000	524.4300	495.1800	524.4300	+0.448%	683	-99.683%
2025-12-22	531.0000	553.1400	516.5100	522.0900	+0.624%	1,130	-99.682%
2025-12-19	574.9200	594.6300	494.8200	518.8500	-8.507%	2,160	-99.680%
2025-12-18	549.0000	608.6700	541.8900	567.0900	+3.465%	997	-99.707%
2025-12-17	540.0000	580.5000	533.5200	548.1000	+5.546%	1,556	-99.697%
2025-12-16	611.5500	611.7300	495.0000	519.3000	-17.806%	3,585	-99.680%
2025-12-15	774.0000	781.0200	621.5400	631.8000	-18.609%	2,041	-99.737%
2025-12-12	758.2500	803.9700	720.0000	776.2500	-2.222%	1,542	-99.786%
2025-12-11	827.1000	841.2300	769.9500	793.8900	-7.010%	1,641	-99.791%
2025-12-10	866.7000	866.7000	811.1700	853.7400	-1.710%	1,790	-99.806%
2025-12-09	918.0000	918.0000	868.5000	868.5900	-8.953%	1,742	-99.809%
2025-12-08	1,017.0000	1,017.0000	900.0000	954.0000	-5.357%	2,567	-99.826%
2025-12-05	927.0000	1,062.0000	864.9000	1,008.0000	-4.274%	4,963	-99.835%
2025-12-04	851.8500	1,152.0000	801.0000	1,053.0000	+23.158%	7,730	-99.842%
2025-12-03	918.0000	927.0000	819.0000	855.0000	-10.377%	2,027	-99.806%
2025-12-02	1,017.0000	1,035.0000	817.1100	954.0000	+0.952%	23,310	-99.826%
2025-12-01	999.0000	999.0000	927.0000	945.0000	-6.250%	1,457	-99.824%
2025-11-28	990.0000	1,044.0000	976.5000	1,008.0000	+5.660%	724	-99.835%
2025-11-26	990.0000	1,010.3400	954.0000	954.0000	-5.357%	1,363	-99.826%
2025-11-25	1,035.0000	1,039.5000	972.0000	1,008.0000	-3.448%	1,303	-99.835%
2025-11-24	1,026.0000	1,062.0000	1,008.0000	1,044.0000	0.000%	687	-99.841%
2025-11-21	1,044.0000	1,089.0000	963.0000	1,044.0000	0.000%	1,609	-99.841%
2025-11-20	1,026.0000	1,147.5000	1,008.0000	1,044.0000	-4.918%	2,042	-99.841%
2025-11-19	1,053.0000	1,116.0000	999.0000	1,098.0000	+19.608%	5,694	-99.849%
2025-11-18	999.0000	1,017.0000	897.4800	918.0000	-10.526%	3,216	-99.819%
2025-11-17	1,170.0000	1,219.5000	1,026.0000	1,026.0000	-4.202%	3,941	-99.838%
2025-11-14	1,143.0000	1,359.0000	1,030.5000	1,071.0000	-21.192%	3,429	-99.845%
2025-11-13	1,251.0000	1,413.0000	1,242.0900	1,359.0000	-10.651%	2,538	-99.878%
2025-11-12	1,485.0000	1,575.0000	1,314.0000	1,521.0000	+30.000%	27,272	-99.891%
2025-11-11	1,710.0000	1,710.0000	1,161.0000	1,170.0000	-26.554%	35,835	-99.858%
2025-11-10	1,206.0000	1,962.0000	1,134.0000	1,593.0000	+71.845%	28,153	-99.896%
2025-11-07	945.0000	990.0000	821.8800	927.0000	-5.505%	1,123	-99.821%
2025-11-06	1,035.0000	1,049.4000	936.0000	981.0000	-4.386%	814	-99.831%
2025-11-05	1,044.0000	1,179.0000	999.0000	1,026.0000	-1.724%	1,076	-99.838%
2025-11-04	1,170.0000	1,179.4500	1,026.0000	1,044.0000	-12.782%	1,018	-99.841%
2025-11-03	1,260.0000	1,296.0900	1,170.0000	1,197.0000	-4.317%	1,231	-99.861%
2025-10-31	1,431.0000	1,611.0000	1,206.0000	1,251.0000	-25.269%	4,221	-99.867%
2025-10-30	3,190.5000	3,195.0000	1,651.5000	1,674.0000	+3.333%	67,133	-99.901%
2025-10-29	1,755.0000	1,881.0000	1,557.0000	1,620.0000	-10.000%	12,708	-99.898%
2025-10-28	1,998.0000	2,000.1600	1,764.0000	1,800.0000	-9.910%	327	-99.908%
2025-10-27	2,223.0000	2,223.0000	1,953.0000	1,998.0000	-7.500%	363	-99.917%
2025-10-24	2,205.0000	2,475.0000	2,160.0000	2,160.0000	-8.046%	535	-99.923%
2025-10-23	2,250.0000	3,141.0000	1,953.0000	2,349.0000	+11.538%	7,082	-99.929%
2025-10-22	2,367.0000	2,367.0000	1,989.0000	2,106.0000	-9.302%	318	-99.921%
2025-10-21	2,538.0000	2,538.0000	2,271.7800	2,322.0000	-8.511%	271	-99.929%
2025-10-20	2,646.0000	2,700.0000	2,340.0000	2,538.0000	-3.093%	223	-99.935%
2025-10-17	2,979.0000	3,042.0000	2,592.0000	2,619.0000	-13.393%	221	-99.937%
2025-10-16	3,051.0000	3,118.5000	2,844.0000	3,024.0000	+3.385%	145	-99.945%
2025-10-15	3,339.0000	3,409.8300	2,889.0000	2,925.0000	-13.333%	262	-99.943%
2025-10-14	2,997.0000	3,671.9100	2,790.0000	3,375.0000	+9.012%	540	-99.951%
2025-10-13	4,014.0000	4,140.0000	3,037.5000	3,096.0000	-9.474%	7,280	-99.946%
2025-10-10	4,023.0000	4,023.0000	3,357.0000	3,420.0000	-15.929%	260	-99.951%
2025-10-09	4,869.0000	4,869.0000	3,766.8600	4,068.0000	-18.116%	345	-99.959%
2025-10-08	5,616.0000	5,616.0000	4,761.0000	4,968.0000	-11.821%	190	-99.967%
2025-10-07	5,652.0000	5,940.6300	5,472.0000	5,634.0000	-0.318%	187	-99.971%
2025-10-06	6,183.0000	6,498.0000	5,652.0000	5,652.0000	-1.413%	604	-99.971%
2025-10-03	5,697.0000	6,021.2700	5,625.0000	5,733.0000	-0.933%	181	-99.971%
2025-10-02	5,580.0000	5,850.0000	5,580.0000	5,787.0000	+3.045%	156	-99.971%
2025-10-01	5,535.0000	6,030.0000	5,409.0000	5,616.0000	-1.422%	3,137	-99.970%
2025-09-30	6,264.0000	6,327.0000	5,598.0000	5,697.0000	-9.700%	106	-99.971%
2025-09-29	6,912.0000	7,146.3600	6,300.0000	6,309.0000	-7.702%	108	-99.974%
2025-09-26	6,696.0000	7,398.6300	6,695.8200	6,835.5000	+2.913%	118	-99.976%
2025-09-25	7,083.0000	7,110.0000	6,525.0000	6,642.0000	-8.323%	128	-99.975%
2025-09-24	7,542.0000	8,261.9100	7,200.0000	7,245.0000	-6.395%	130	-99.977%
2025-09-23	8,604.0000	8,604.0000	7,740.0000	7,740.0000	-10.603%	156	-99.979%
2025-09-22	8,901.0000	9,630.0000	8,640.0000	8,658.0000	-5.871%	160	-99.981%
2025-09-19	8,874.0000	9,385.0200	8,640.0000	9,198.0000	+2.200%	163	-99.982%
2025-09-18	9,837.0000	10,161.0000	8,739.0000	9,000.0000	-14.894%	220	-99.982%
2025-09-17	9,189.0000	13,905.0000	8,550.0000	10,575.0000	+17.500%	835	-99.984%
2025-09-16	10,224.0000	11,394.0000	8,874.0000	9,000.0000	-14.530%	213	-99.982%
2025-09-15	11,394.0000	11,574.9000	10,376.1000	10,530.0000	-12.379%	134	-99.984%
2025-09-12	20,250.0000	20,676.6000	11,423.7000	12,017.7000	-42.789%	454	-99.986%
2025-09-11	21,562.2000	21,762.0000	20,727.9000	21,006.0000	-2.750%	37	-99.992%
2025-09-10	21,386.7000	22,906.8000	20,790.0000	21,600.0000	+3.386%	77	-99.992%
2025-09-09	21,492.0000	21,870.0000	19,980.0000	20,892.6000	+3.173%	526	-99.992%
2025-09-08	19,437.3000	20,439.0000	18,630.0000	20,250.0000	+3.706%	64	-99.992%
2025-09-05	19,774.8000	20,655.0000	18,900.0000	19,526.4000	-1.404%	43	-99.991%
2025-09-04	20,331.0000	20,538.9000	19,575.0000	19,804.5000	-3.588%	58	-99.992%
2025-09-03	20,069.1000	21,289.5000	20,069.1000	20,541.6000	+2.382%	34	-99.992%
2025-09-02	20,798.1000	21,038.4000	19,982.7000	20,063.7000	-4.731%	49	-99.992%
2025-08-29	20,476.8000	22,134.6000	20,417.4000	21,060.0000	+1.974%	67	-99.992%
2025-08-28	22,266.9000	22,380.3000	20,052.9000	20,652.3000	-8.340%	105	-99.992%
2025-08-27	22,140.0000	23,098.5000	21,335.4000	22,531.5000	-11.740%	160	-99.993%
2025-08-26	20,250.0000	28,350.0000	17,749.8000	25,528.5000	+25.681%	805	-99.993%
2025-08-25	20,520.0000	21,481.2000	20,250.0000	20,312.1000	-3.761%	67	-99.992%
2025-08-22	20,525.4000	21,340.8000	19,710.0000	21,105.9000	+0.799%	112	-99.992%
2025-08-21	21,600.0000	22,896.0000	20,790.0000	20,938.5000	-5.438%	117	-99.992%
2025-08-20	22,275.0000	23,997.6000	21,068.1000	22,142.7000	-16.733%	213	-99.993%
2025-08-19	29,430.0000	31,860.0000	24,975.0000	26,592.3000	+15.871%	3,344	-99.994%
2025-08-18	22,140.0000	23,803.2000	21,060.0000	22,950.0000	+5.538%	58	-99.993%
2025-08-15	23,824.8000	24,815.7000	21,481.2000	21,745.8000	-5.124%	106	-99.992%
2025-08-14	20,790.0000	23,355.0000	20,250.0000	22,920.3000	-2.268%	85	-99.993%
2025-08-13	24,435.0000	24,761.7000	23,220.0000	23,452.2000	-3.058%	46	-99.993%
2025-08-12	23,568.3000	25,110.0000	23,220.0000	24,192.0000	+3.464%	49	-99.993%
2025-08-11	24,694.2000	24,694.2000	22,952.7000	23,382.0000	-4.835%	68	-99.993%
2025-08-08	23,997.6000	26,082.0000	23,814.0000	24,570.0000	+3.386%	74	-99.993%
2025-08-07	25,288.2000	25,353.0000	23,760.0000	23,765.4000	-6.062%	83	-99.993%
2025-08-06	25,920.0000	26,052.3000	24,845.4000	25,299.0000	-1.772%	44	-99.993%
2025-08-05	27,000.0000	27,804.6000	25,382.7000	25,755.3000	-5.554%	81	-99.994%
2025-08-04	26,190.0000	28,350.0000	25,650.0000	27,270.0000	+8.719%	151	-99.994%
2025-08-01	27,270.0000	27,270.0000	24,440.4000	25,083.0000	-1.170%	127	-99.993%
2025-07-31	27,270.0000	27,270.0000	24,672.6000	25,380.0000	-6.000%	95	-99.993%
2025-07-30	27,270.0000	28,890.0000	26,460.0000	27,000.0000	+1.000%	101	-99.994%
2025-07-29	29,160.0000	33,750.0000	26,732.7000	26,732.7000	+1.031%	306	-99.994%
2025-07-28	29,970.0000	30,510.0000	26,460.0000	26,460.0000	-20.325%	246	-99.994%
2025-07-25	24,502.5000	34,533.0000	24,483.6000	33,210.0000	+36.167%	766	-99.995%
2025-07-24	24,840.0000	25,920.0000	24,389.1000	24,389.1000	-3.710%	47	-99.993%
2025-07-23	25,920.0000	26,460.0000	24,651.0000	25,328.7000	-2.767%	60	-99.993%
2025-07-22	25,920.0000	28,890.0000	25,234.2000	26,049.6000	+6.455%	139	-99.994%
2025-07-21	26,190.0000	26,265.6000	24,327.0000	24,470.1000	-5.751%	157	-99.993%
2025-07-18	24,543.0000	33,480.0000	24,435.0000	25,963.2000	+7.441%	391	-99.994%
2025-07-17	26,460.0000	27,270.0000	23,760.0000	24,165.0000	-17.130%	149	-99.993%
2025-07-16	36,180.0000	36,315.0000	27,810.0000	29,160.0000	+3.846%	2,339	-99.994%
2025-07-15	31,320.0000	32,940.0000	27,939.6000	28,080.0000	-9.565%	89	-99.994%
2025-07-14	34,830.0000	34,830.0000	30,510.0000	31,050.0000	-8.730%	25	-99.995%
2025-07-11	34,290.0000	35,618.4000	32,265.0000	34,020.0000	-2.326%	32	-99.995%
2025-07-10	38,070.0000	39,150.0000	34,560.0000	34,830.0000	-7.857%	39	-99.995%
2025-07-09	41,175.0000	41,175.0000	37,800.0000	37,800.0000	-8.497%	43	-99.996%
2025-07-08	44,550.0000	45,360.0000	40,500.0000	41,310.0000	0.000%	54	-99.996%
2025-07-07	46,710.0000	46,710.0000	40,281.3000	41,310.0000	-11.561%	43	-99.996%
2025-07-03	48,735.0000	48,735.0000	45,630.0000	46,710.0000	-5.978%	29	-99.996%
2025-07-02	53,730.0000	54,000.0000	45,092.7000	49,680.0000	-22.363%	627	-99.997%
2025-07-01	58,590.0000	66,125.7000	58,050.0000	63,990.0000	+10.233%	11	-99.997%
2025-06-30	56,160.0000	58,860.0000	55,371.6000	58,050.0000	+3.365%	4	-99.997%
2025-06-27	59,400.0000	60,480.0000	55,350.0000	56,160.0000	-7.143%	16	-99.997%
2025-06-26	62,640.0000	63,180.0000	58,050.0000	60,480.0000	-3.863%	15	-99.997%
2025-06-25	66,150.0000	69,930.0000	61,560.0000	62,910.0000	-3.719%	29	-99.997%
2025-06-24	72,900.0000	76,140.0000	65,340.0000	65,340.0000	-13.262%	17	-99.997%
2025-06-23	59,670.0000	81,675.0000	58,995.0000	75,330.0000	+26.818%	45	-99.998%
2025-06-20	67,770.0000	68,580.0000	58,995.0000	59,400.0000	-12.698%	19	-99.997%
2025-06-18	71,280.0000	71,820.0000	67,770.0000	68,040.0000	-2.326%	8	-99.998%
2025-06-17	76,680.0000	78,570.0000	69,390.0000	69,660.0000	-10.105%	12	-99.998%
2025-06-16	75,870.0000	78,840.0000	75,600.0000	77,490.0000	-0.692%	7	-99.998%
2025-06-13	81,810.0000	83,160.0000	77,498.1000	78,030.0000	-7.372%	11	-99.998%
2025-06-12	86,130.0000	86,940.0000	83,025.0000	84,240.0000	-0.319%	9	-99.998%
2025-06-11	85,320.0000	86,400.0000	82,080.0000	84,510.0000	+1.623%	10	-99.998%
2025-06-10	89,370.0000	90,714.6000	83,025.0000	83,160.0000	-10.204%	17	-99.998%
2025-06-09	90,720.0000	99,630.0000	90,720.0000	92,610.0000	+2.388%	21	-99.998%
2025-06-06	86,670.0000	95,037.3000	85,860.0000	90,450.0000	+3.395%	29	-99.998%
2025-06-05	83,430.0000	93,150.0000	81,000.0000	87,480.0000	-0.613%	37	-99.998%
2025-06-04	102,330.0000	103,950.0000	83,430.0000	88,020.0000	+5.844%	616	-99.998%
2025-06-03	77,220.0000	86,940.0000	75,870.0000	83,160.0000	+8.070%	71	-99.998%
2025-06-02	74,250.0000	80,730.0000	72,090.0000	76,950.0000	+2.151%	13	-99.998%
2025-05-30	79,650.0000	83,700.0000	75,033.0000	75,330.0000	-7.000%	17	-99.998%
2025-05-29	93,420.0000	98,820.0000	77,220.0000	81,000.0000	+5.263%	759	-99.998%
2025-05-28	79,650.0000	81,000.0000	75,870.0000	76,950.0000	-7.767%	10	-99.998%
2025-05-27	77,760.0000	85,320.0000	73,172.7000	83,430.0000	+6.552%	15	-99.998%
2025-05-23	82,890.0000	84,780.0000	74,250.0000	78,300.0000	-3.010%	201	-99.998%
2025-05-22	81,540.0000	82,350.0000	73,170.0000	80,730.0000	-1.967%	43	-99.998%
2025-05-21	86,670.0000	88,827.3000	80,460.0000	82,350.0000	-4.688%	5	-99.998%
2025-05-20	86,400.0000	92,712.6000	85,050.0000	86,400.0000	+0.629%	3	-99.998%
2025-05-19	83,160.0000	94,227.3000	81,000.0000	85,860.0000	+3.247%	6	-99.998%
2025-05-16	98,280.0000	98,550.0000	82,890.0000	83,160.0000	-11.748%	10	-99.998%
2025-05-15	120,150.0000	120,177.0000	92,882.7000	94,230.0000	-16.507%	20	-99.998%
2025-05-14	148,770.0000	149,310.0000	111,780.0000	112,860.0000	-19.149%	7	-99.999%
2025-05-13	148,500.0000	161,460.0000	135,591.3000	139,590.0000	+2.988%	6	-99.999%
2025-05-12	162,810.0000	163,347.3000	135,270.0000	135,540.0000	-13.597%	3	-99.999%
2025-05-09	156,600.0000	162,456.3000	149,850.0000	156,870.0000	-3.005%	1	-99.999%
2025-05-08	144,720.0000	162,000.0000	140,400.0000	161,730.0000	+9.506%	3	-99.999%
2025-05-07	153,360.0000	155,247.3000	142,830.0000	147,690.0000	-3.186%	2	-99.999%
2025-05-06	147,285.0000	153,781.2000	142,830.0000	152,550.0000	+1.436%	1	-99.999%
2025-05-05	151,470.0000	153,246.6000	137,160.0000	150,390.0000	-1.066%	3	-99.999%
2025-05-02	121,500.0000	156,227.4000	118,530.0000	152,010.0000	+25.390%	7	-99.999%
2025-05-01	113,940.0000	126,090.0000	113,670.0000	121,230.0000	+2.511%	2	-99.999%
2025-04-30	120,420.0000	124,200.0000	109,350.0000	118,260.0000	-4.367%	11	-99.999%
2025-04-29	124,200.0000	130,140.0000	121,770.0000	123,660.0000	-3.376%	1	-99.999%
2025-04-28	120,150.0000	132,300.0000	119,804.4000	127,980.0000	+1.066%	4	-99.999%
2025-04-25	124,470.0000	135,000.0000	114,606.9000	126,630.0000	-0.846%	8	-99.999%
2025-04-24	109,890.0000	135,000.0000	107,730.0000	127,710.0000	+18.250%	10	-99.999%
2025-04-23	99,900.0000	112,050.0000	94,230.0000	108,000.0000	+12.045%	12	-99.998%
2025-04-22	76,680.0000	102,600.0000	76,680.0000	96,390.0000	+25.704%	36	-99.998%
2025-04-21	79,380.0000	84,240.0000	75,600.0000	76,680.0000	-5.333%	4	-99.998%
2025-04-17	72,360.0000	81,540.0000	72,360.0000	81,000.0000	+10.294%	4	-99.998%
2025-04-16	72,900.0000	79,917.3000	71,820.0000	73,440.0000	-1.805%	8	-99.998%
2025-04-15	68,040.0000	88,560.0000	67,516.2000	74,790.0000	+6.950%	25	-99.998%
2025-04-14	64,530.0000	70,470.0000	64,297.8000	69,930.0000	+7.025%	7	-99.998%
2025-04-11	72,630.0000	74,511.9000	62,154.0000	65,340.0000	-8.851%	11	-99.997%
2025-04-10	80,460.0000	83,970.0000	70,470.0000	71,685.0000	-14.078%	8	-99.998%
2025-04-09	72,360.0000	88,951.5000	69,120.0000	83,430.0000	+9.187%	14	-99.998%
2025-04-08	99,360.0000	108,270.0000	74,549.7000	76,410.0000	-23.098%	8	-99.998%
2025-04-07	111,510.0000	118,260.0000	90,528.3000	99,360.0000	-15.982%	7	-99.998%
2025-04-04	157,680.0000	157,680.0000	112,050.0000	118,260.0000	-26.718%	9	-99.999%
2025-04-03	163,080.0000	201,152.7000	141,480.0000	161,376.3000	-5.399%	12	-99.999%
2025-04-02	167,400.0000	174,474.0000	155,790.0000	170,586.0000	-3.689%	6	-99.999%
2025-04-01	227,934.0000	270,000.0000	154,872.0000	177,120.0000	-21.774%	11	-99.999%
2025-03-31	251,100.0000	259,146.0000	223,020.0000	226,422.0000	-12.609%	4	-99.999%
2025-03-28	286,200.0000	295,866.0000	245,646.0000	259,092.0000	-7.606%	3	-99.999%
2025-03-27	302,400.0000	310,662.0000	275,400.0000	280,422.0000	-7.268%	3	-99.999%

.dark-mode .MF2CXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MF2CXR{ color: #333333; background-color: white; border: 2px solid #333333; }VCIGVCI Global Limitedstock NASDAQ

VCIG
VCI Global Limited
stock NASDAQ