Dark

VCIG
VCI Global Limited
stock NASDAQ

At Close

May 18, 2026 3:59:30 PM EDT

0.7550USD-3.944%(-0.0310)90,014

0.6300Bid 0.8700Ask 0.2400Spread

Pre-market

May 18, 2026 8:41:30 AM EDT

0.7556USD-3.868%(-0.0304)967

After-hours

May 18, 2026 4:56:30 PM EDT

0.7547USD-0.040%(-0.0003)3,342

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	0.7600	0.76000	0.7550	0.7550	-3.944%	90,014	0.000%
2026-05-15	0.7900	0.83120	0.7803	0.7860	-1.008%	82,925	-3.944%
2026-05-14	0.8169	0.83430	0.7700	0.7940	+0.506%	171,910	-4.912%
2026-05-13	0.7810	0.83000	0.7566	0.7900	+1.282%	93,762	-4.430%
2026-05-12	0.8300	0.83000	0.7550	0.7800	-5.455%	89,909	-3.205%
2026-05-11	0.8600	0.86000	0.8200	0.8250	-4.348%	123,704	-8.485%
2026-05-08	0.9078	0.90780	0.8625	0.8625	-3.878%	100,442	-12.464%
2026-05-07	0.8965	0.95650	0.8525	0.8973	-1.913%	365,949	-15.859%
2026-05-06	0.9209	0.92925	0.8856	0.9148	-1.634%	120,155	-17.468%
2026-05-05	0.9294	0.94200	0.8879	0.9300	+3.104%	115,732	-18.817%
2026-05-04	0.9110	0.93690	0.8999	0.9020	-4.114%	109,346	-16.297%
2026-05-01	0.9500	0.96000	0.9090	0.9407	-1.197%	99,475	-19.741%
2026-04-30	0.9574	0.96010	0.9328	0.9521	+0.221%	108,318	-20.702%
2026-04-29	1.0200	1.02000	0.9500	0.9500	-5.000%	135,689	-20.526%
2026-04-28	0.9890	1.02000	0.9601	1.0000	-0.990%	74,254	-24.500%
2026-04-27	1.0000	1.01000	0.9600	1.0100	0.000%	172,298	-25.248%
2026-04-24	1.0200	1.02000	0.9613	1.0100	-1.942%	161,450	-25.248%
2026-04-23	1.1198	1.12130	1.0100	1.0300	-8.036%	185,034	-26.699%
2026-04-22	1.1100	1.12000	1.0900	1.1200	+0.901%	133,336	-32.589%
2026-04-21	1.1700	1.17000	1.0800	1.1100	-4.310%	223,109	-31.982%
2026-04-20	1.1500	1.20000	1.1200	1.1600	-1.695%	260,125	-34.914%
2026-04-17	1.2300	1.24000	1.1500	1.1800	+4.425%	655,637	-36.017%
2026-04-16	1.1600	1.16990	1.1050	1.1300	-2.586%	845,560	-33.186%
2026-04-15	1.0800	1.18010	1.0500	1.1600	+5.455%	188,528	-34.914%
2026-04-14	1.1600	1.16000	1.0900	1.1000	-5.172%	162,052	-31.364%
2026-04-13	1.1000	1.21000	0.9830	1.1600	+4.505%	438,058	-34.914%
2026-04-10	1.1485	1.15000	1.0600	1.1100	-3.478%	229,461	-31.982%
2026-04-09	1.2200	1.22000	1.0800	1.1500	-4.959%	237,684	-34.348%
2026-04-08	1.2800	1.28000	1.1901	1.2100	-1.626%	254,781	-37.603%
2026-04-07	1.2800	1.28000	1.1700	1.2300	-6.818%	226,337	-38.618%
2026-04-06	1.2700	1.36000	1.2300	1.3200	+3.937%	174,558	-42.803%
2026-04-02	1.2800	1.28000	1.1613	1.2700	-4.511%	236,708	-40.551%
2026-04-01	1.3800	1.40000	1.3000	1.3300	-6.338%	291,968	-43.233%
2026-03-31	1.3800	1.45000	1.3600	1.4200	-2.740%	289,871	-46.831%
2026-03-30	1.4400	1.46000	1.3700	1.4600	+1.389%	186,600	-48.288%
2026-03-27	1.6500	1.65000	1.4100	1.4400	-15.789%	376,881	-47.569%
2026-03-26	1.6900	1.82000	1.5600	1.7100	+6.875%	589,940	-55.848%
2026-03-25	1.6400	1.75000	1.5700	1.6000	-4.192%	989,609	-52.813%
2026-03-24	1.6500	1.69000	1.5500	1.6700	-0.595%	209,298	-54.790%
2026-03-23	1.6700	1.79000	1.5700	1.6800	+1.205%	272,129	-55.060%
2026-03-20	1.6400	1.71000	1.6000	1.6600	-2.924%	139,136	-54.518%
2026-03-19	1.6800	1.77000	1.5890	1.7100	-5.525%	244,961	-55.848%
2026-03-18	1.8800	1.88000	1.6900	1.8100	-5.236%	298,424	-58.287%
2026-03-17	1.9600	2.19000	1.8900	1.9100	-11.574%	834,595	-60.471%
2026-03-16	1.9600	2.36000	1.8500	2.1600	+10.769%	1,244,026	-65.046%
2026-03-13	1.9500	2.02000	1.8200	1.9500	-0.763%	309,511	-61.282%
2026-03-12	2.1950	2.26000	1.9200	1.9650	-16.026%	836,331	-61.578%
2026-03-11	2.9600	3.00000	2.1700	2.3400	-22.000%	4,273,980	-67.735%
2026-03-10	3.3450	3.47990	2.8800	3.0000	-8.257%	357,949	-74.833%
2026-03-09	3.6100	3.66000	3.2200	3.2700	-15.065%	335,393	-76.911%
2026-03-06	4.6700	4.67000	3.6200	3.8500	-24.658%	704,115	-80.390%
2026-03-05	5.1900	5.50000	4.9900	5.1100	-27.000%	883,987	-85.225%
2026-03-04	21.8000	23.39990	6.6800	7.0000	-12.827%	26,067,048	-89.214%
2026-03-03	8.4000	8.79000	7.8500	8.0300	-8.750%	30,090	-90.598%
2026-03-02	8.9200	9.50000	8.1179	8.8000	-3.720%	29,174	-91.420%
2026-02-27	10.7200	11.16500	8.0300	9.1400	-23.064%	82,925	-91.740%
2026-02-26	13.4400	13.84200	11.4000	11.8800	-14.875%	36,565	-93.645%
2026-02-25	17.8860	19.63800	13.6980	13.9560	-20.370%	47,803	-94.590%
2026-02-24	17.4000	18.72600	17.1120	17.5260	+0.447%	11,311	-95.692%
2026-02-23	19.2000	19.20000	16.8000	17.4480	-8.840%	11,606	-95.673%
2026-02-20	20.4000	20.40000	19.0260	19.1400	-7.536%	16,244	-96.055%
2026-02-19	19.8360	20.70000	18.9780	20.7000	+4.356%	9,424	-96.353%
2026-02-18	19.5600	21.24600	19.5420	19.8360	+0.793%	14,593	-96.194%
2026-02-17	19.8000	20.79000	19.5300	19.6800	-0.936%	8,884	-96.164%
2026-02-13	20.8140	20.99400	19.2060	19.8660	-6.759%	9,904	-96.200%
2026-02-12	21.1980	21.33600	20.0100	21.3060	-0.084%	12,254	-96.456%
2026-02-11	21.7920	21.79200	20.5800	21.3240	-2.843%	10,488	-96.459%
2026-02-10	21.9000	22.69800	21.2280	21.9480	-5.233%	11,161	-96.560%
2026-02-09	22.6140	23.16000	21.6000	23.1600	+1.982%	10,089	-96.740%
2026-02-06	21.7200	22.71000	20.7180	22.7100	+4.558%	18,710	-96.675%
2026-02-05	23.7420	24.36000	20.3760	21.7200	-4.962%	62,643	-96.524%
2026-02-04	25.8000	30.60000	22.5000	22.8540	-11.274%	81,205	-96.696%
2026-02-03	25.2720	27.18600	25.2720	25.7580	-4.600%	13,015	-97.069%
2026-02-02	30.6000	30.74400	26.5620	27.0000	-11.539%	20,739	-97.204%
2026-01-30	30.8640	32.40600	30.2760	30.5220	-1.070%	10,990	-97.526%
2026-01-29	30.9600	31.80000	30.0660	30.8520	-3.942%	12,550	-97.553%
2026-01-28	32.8200	32.82000	30.0000	32.1180	+0.772%	20,274	-97.649%
2026-01-27	31.0560	32.86200	30.0060	31.8720	+6.240%	29,301	-97.631%
2026-01-26	34.2000	34.20000	29.8500	30.0000	-11.614%	43,509	-97.483%
2026-01-23	36.0000	36.00000	32.4000	33.9420	-2.967%	23,987	-97.776%
2026-01-22	40.4940	40.49400	33.9240	34.9800	-10.706%	33,041	-97.842%
2026-01-21	43.2600	43.26000	37.9200	39.1740	-10.451%	20,675	-98.073%
2026-01-20	47.4000	47.40000	39.2160	43.7460	-13.899%	37,426	-98.274%
2026-01-16	52.8000	55.30200	49.8000	50.8080	-10.826%	17,661	-98.514%
2026-01-15	52.1280	58.18800	48.6000	56.9760	-9.562%	46,408	-98.675%
2026-01-14	46.6200	68.40000	45.0240	63.0000	+36.701%	148,899	-98.802%
2026-01-13	49.8000	49.80600	43.8540	46.0860	-9.635%	17,665	-98.362%
2026-01-12	55.8000	56.40000	49.9800	51.0000	-11.468%	39,178	-98.520%
2026-01-09	42.0000	58.50000	40.8000	57.6060	+41.005%	131,375	-98.689%
2026-01-08	43.2540	44.13000	40.2780	40.8540	-9.213%	9,159	-98.152%
2026-01-07	42.1140	47.97000	39.7140	45.0000	+12.782%	39,002	-98.322%
2026-01-06	36.5940	41.36400	36.2100	39.9000	+10.136%	13,580	-98.108%
2026-01-05	35.7420	37.71600	34.8000	36.2280	+0.801%	17,265	-97.916%
2026-01-02	32.4000	35.94000	30.6660	35.9400	+13.318%	13,297	-97.899%
2025-12-31	33.6060	35.06400	31.6800	31.7160	-3.258%	12,209	-97.619%
2025-12-30	35.8620	36.09000	32.4120	32.7840	-5.793%	10,270	-97.697%
2025-12-29	36.6000	40.68000	34.4220	34.8000	-9.233%	22,211	-97.830%
2025-12-26	36.8820	38.39400	35.8680	38.3400	+3.098%	14,309	-98.031%
2025-12-24	34.2600	37.18800	34.2000	37.1880	+6.367%	9,492	-97.970%
2025-12-23	34.5000	34.96200	33.0120	34.9620	+0.448%	10,251	-97.841%
2025-12-22	35.4000	36.87600	34.4340	34.8060	+0.624%	16,957	-97.831%
2025-12-19	38.3280	39.64200	32.9880	34.5900	-8.507%	32,406	-97.817%
2025-12-18	36.6000	40.57800	36.1260	37.8060	+3.465%	14,960	-98.003%
2025-12-17	36.0000	38.70000	35.5680	36.5400	+5.546%	23,333	-97.934%
2025-12-16	40.7700	40.78200	33.0000	34.6200	-17.806%	53,779	-97.819%
2025-12-15	51.6000	52.06800	41.4360	42.1200	-18.609%	30,610	-98.208%
2025-12-12	50.5500	53.59800	48.0000	51.7500	-2.222%	23,130	-98.541%
2025-12-11	55.1400	56.08200	51.3300	52.9260	-7.010%	24,618	-98.573%
2025-12-10	57.7800	57.78000	54.0780	56.9160	-1.710%	26,851	-98.673%
2025-12-09	61.2000	61.20000	57.9000	57.9060	-8.953%	26,125	-98.696%
2025-12-08	67.8000	67.80000	60.0000	63.6000	-5.357%	38,507	-98.813%
2025-12-05	61.8000	70.80000	57.6600	67.2000	-4.274%	74,440	-98.876%
2025-12-04	56.7900	76.80000	53.4000	70.2000	+23.158%	115,954	-98.925%
2025-12-03	61.2000	61.80000	54.6000	57.0000	-10.377%	30,405	-98.675%
2025-12-02	67.8000	69.00000	54.4740	63.6000	+0.952%	349,647	-98.813%
2025-12-01	66.6000	66.60000	61.8000	63.0000	-6.250%	21,855	-98.802%
2025-11-28	66.0000	69.60000	65.1000	67.2000	+5.660%	10,856	-98.876%
2025-11-26	66.0000	67.35600	63.6000	63.6000	-5.357%	20,449	-98.813%
2025-11-25	69.0000	69.30000	64.8000	67.2000	-3.448%	19,551	-98.876%
2025-11-24	68.4000	70.80000	67.2000	69.6000	0.000%	10,312	-98.915%
2025-11-21	69.6000	72.60000	64.2000	69.6000	0.000%	24,136	-98.915%
2025-11-20	68.4000	76.50000	67.2000	69.6000	-4.918%	30,637	-98.915%
2025-11-19	70.2000	74.40000	66.6000	73.2000	+19.608%	85,406	-98.969%
2025-11-18	66.6000	67.80000	59.8320	61.2000	-10.526%	48,241	-98.766%
2025-11-17	78.0000	81.30000	68.4000	68.4000	-4.202%	59,108	-98.896%
2025-11-14	76.2000	90.60000	68.7000	71.4000	-21.192%	51,440	-98.943%
2025-11-13	83.4000	94.20000	82.8060	90.6000	-10.651%	38,064	-99.167%
2025-11-12	99.0000	105.00000	87.6000	101.4000	+30.000%	409,086	-99.255%
2025-11-11	114.0000	114.00000	77.4000	78.0000	-26.554%	537,526	-99.032%
2025-11-10	80.4000	130.80000	75.6000	106.2000	+71.845%	422,301	-99.289%
2025-11-07	63.0000	66.00000	54.7920	61.8000	-5.505%	16,850	-98.778%
2025-11-06	69.0000	69.96000	62.4000	65.4000	-4.386%	12,206	-98.846%
2025-11-05	69.6000	78.60000	66.6000	68.4000	-1.724%	16,146	-98.896%
2025-11-04	78.0000	78.63000	68.4000	69.6000	-12.782%	15,273	-98.915%
2025-11-03	84.0000	86.40600	78.0000	79.8000	-4.317%	18,461	-99.054%
2025-10-31	95.4000	107.40000	80.4000	83.4000	-25.269%	63,308	-99.095%
2025-10-30	212.7000	213.00000	110.1000	111.6000	+3.333%	1,006,988	-99.323%
2025-10-29	117.0000	125.40000	103.8000	108.0000	-10.000%	190,613	-99.301%
2025-10-28	133.2000	133.34400	117.6000	120.0000	-9.910%	4,902	-99.371%
2025-10-27	148.2000	148.20000	130.2000	133.2000	-7.500%	5,442	-99.433%
2025-10-24	147.0000	165.00000	144.0000	144.0000	-8.046%	8,018	-99.476%
2025-10-23	150.0000	209.40000	130.2000	156.6000	+11.538%	106,232	-99.518%
2025-10-22	157.8000	157.80000	132.6000	140.4000	-9.302%	4,766	-99.462%
2025-10-21	169.2000	169.20000	151.4520	154.8000	-8.511%	4,062	-99.512%
2025-10-20	176.4000	180.00000	156.0000	169.2000	-3.093%	3,343	-99.554%
2025-10-17	198.6000	202.80000	172.8000	174.6000	-13.393%	3,318	-99.568%
2025-10-16	203.4000	207.90000	189.6000	201.6000	+3.385%	2,180	-99.625%
2025-10-15	222.6000	227.32200	192.6000	195.0000	-13.333%	3,931	-99.613%
2025-10-14	199.8000	244.79400	186.0000	225.0000	+9.012%	8,094	-99.664%
2025-10-13	267.6000	276.00000	202.5000	206.4000	-9.474%	109,195	-99.634%
2025-10-10	268.2000	268.20000	223.8000	228.0000	-15.929%	3,903	-99.669%
2025-10-09	324.6000	324.60000	251.1240	271.2000	-18.116%	5,168	-99.722%
2025-10-08	374.4000	374.40000	317.4000	331.2000	-11.821%	2,848	-99.772%
2025-10-07	376.8000	396.04200	364.8000	375.6000	-0.318%	2,808	-99.799%
2025-10-06	412.2000	433.20000	376.8000	376.8000	-1.413%	9,053	-99.800%
2025-10-03	379.8000	401.41800	375.0000	382.2000	-0.933%	2,719	-99.802%
2025-10-02	372.0000	390.00000	372.0000	385.8000	+3.045%	2,335	-99.804%
2025-10-01	369.0000	402.00000	360.6000	374.4000	-1.422%	47,055	-99.798%
2025-09-30	417.6000	421.80000	373.2000	379.8000	-9.700%	1,593	-99.801%
2025-09-29	460.8000	476.42400	420.0000	420.6000	-7.702%	1,627	-99.820%
2025-09-26	446.4000	493.24200	446.3880	455.7000	+2.913%	1,763	-99.834%
2025-09-25	472.2000	474.00000	435.0000	442.8000	-8.323%	1,917	-99.829%
2025-09-24	502.8000	550.79400	480.0000	483.0000	-6.395%	1,948	-99.844%
2025-09-23	573.6000	573.60000	516.0000	516.0000	-10.603%	2,347	-99.854%
2025-09-22	593.4000	642.00000	576.0000	577.2000	-5.871%	2,395	-99.869%
2025-09-19	591.6000	625.66800	576.0000	613.2000	+2.200%	2,438	-99.877%
2025-09-18	655.8000	677.40000	582.6000	600.0000	-14.894%	3,295	-99.874%
2025-09-17	612.6000	927.00000	570.0000	705.0000	+17.500%	12,524	-99.893%
2025-09-16	681.6000	759.60000	591.6000	600.0000	-14.530%	3,194	-99.874%
2025-09-15	759.6000	771.66000	691.7400	702.0000	-12.379%	2,017	-99.892%
2025-09-12	1,350.0000	1,378.44000	761.5800	801.1800	-42.789%	6,817	-99.906%
2025-09-11	1,437.4800	1,450.80000	1,381.8600	1,400.4000	-2.750%	550	-99.946%
2025-09-10	1,425.7800	1,527.12000	1,386.0000	1,440.0000	+3.386%	1,148	-99.948%
2025-09-09	1,432.8000	1,458.00000	1,332.0000	1,392.8400	+3.173%	7,886	-99.946%
2025-09-08	1,295.8200	1,362.60000	1,242.0000	1,350.0000	+3.706%	961	-99.944%
2025-09-05	1,318.3200	1,377.00000	1,260.0000	1,301.7600	-1.404%	649	-99.942%
2025-09-04	1,355.4000	1,369.26000	1,305.0000	1,320.3000	-3.588%	865	-99.943%
2025-09-03	1,337.9400	1,419.30000	1,337.9400	1,369.4400	+2.382%	509	-99.945%
2025-09-02	1,386.5400	1,402.56000	1,332.1800	1,337.5800	-4.731%	733	-99.944%
2025-08-29	1,365.1200	1,475.64000	1,361.1600	1,404.0000	+1.974%	1,006	-99.946%
2025-08-28	1,484.4600	1,492.02000	1,336.8600	1,376.8200	-8.340%	1,570	-99.945%
2025-08-27	1,476.0000	1,539.90000	1,422.3600	1,502.1000	-11.740%	2,394	-99.950%
2025-08-26	1,350.0000	1,890.00000	1,183.3200	1,701.9000	+25.681%	12,076	-99.956%
2025-08-25	1,368.0000	1,432.08000	1,350.0000	1,354.1400	-3.761%	1,008	-99.944%
2025-08-22	1,368.3600	1,422.72000	1,314.0000	1,407.0600	+0.799%	1,674	-99.946%
2025-08-21	1,440.0000	1,526.40000	1,386.0000	1,395.9000	-5.438%	1,752	-99.946%
2025-08-20	1,485.0000	1,599.84000	1,404.5400	1,476.1800	-16.733%	3,190	-99.949%
2025-08-19	1,962.0000	2,124.00000	1,665.0000	1,772.8200	+15.871%	50,161	-99.957%
2025-08-18	1,476.0000	1,586.88000	1,404.0000	1,530.0000	+5.538%	877	-99.951%
2025-08-15	1,588.3200	1,654.38000	1,432.0800	1,449.7200	-5.124%	1,596	-99.948%
2025-08-14	1,386.0000	1,557.00000	1,350.0000	1,528.0200	-2.268%	1,275	-99.951%
2025-08-13	1,629.0000	1,650.78000	1,548.0000	1,563.4800	-3.058%	695	-99.952%
2025-08-12	1,571.2200	1,674.00000	1,548.0000	1,612.8000	+3.464%	732	-99.953%
2025-08-11	1,646.2800	1,646.28000	1,530.1800	1,558.8000	-4.835%	1,024	-99.952%
2025-08-08	1,599.8400	1,738.80000	1,587.6000	1,638.0000	+3.386%	1,110	-99.954%
2025-08-07	1,685.8800	1,690.20000	1,584.0000	1,584.3600	-6.062%	1,240	-99.952%
2025-08-06	1,728.0000	1,736.82000	1,656.3600	1,686.6000	-1.772%	654	-99.955%
2025-08-05	1,800.0000	1,853.64000	1,692.1800	1,717.0200	-5.554%	1,222	-99.956%
2025-08-04	1,746.0000	1,890.00000	1,710.0000	1,818.0000	+8.719%	2,267	-99.958%
2025-08-01	1,818.0000	1,818.00000	1,629.3600	1,672.2000	-1.170%	1,909	-99.955%
2025-07-31	1,818.0000	1,818.00000	1,644.8400	1,692.0000	-6.000%	1,424	-99.955%
2025-07-30	1,818.0000	1,926.00000	1,764.0000	1,800.0000	+1.000%	1,516	-99.958%
2025-07-29	1,944.0000	2,250.00000	1,782.1800	1,782.1800	+1.031%	4,595	-99.958%
2025-07-28	1,998.0000	2,034.00000	1,764.0000	1,764.0000	-20.325%	3,693	-99.957%
2025-07-25	1,633.5000	2,302.20000	1,632.2400	2,214.0000	+36.167%	11,488	-99.966%
2025-07-24	1,656.0000	1,728.00000	1,625.9400	1,625.9400	-3.710%	710	-99.954%
2025-07-23	1,728.0000	1,764.00000	1,643.4000	1,688.5800	-2.767%	894	-99.955%
2025-07-22	1,728.0000	1,926.00000	1,682.2800	1,736.6400	+6.455%	2,080	-99.957%
2025-07-21	1,746.0000	1,751.04000	1,621.8000	1,631.3400	-5.751%	2,361	-99.954%
2025-07-18	1,636.2000	2,232.00000	1,629.0000	1,730.8800	+7.441%	5,860	-99.956%
2025-07-17	1,764.0000	1,818.00000	1,584.0000	1,611.0000	-17.130%	2,242	-99.953%
2025-07-16	2,412.0000	2,421.00000	1,854.0000	1,944.0000	+3.846%	35,086	-99.961%
2025-07-15	2,088.0000	2,196.00000	1,862.6400	1,872.0000	-9.565%	1,338	-99.960%
2025-07-14	2,322.0000	2,322.00000	2,034.0000	2,070.0000	-8.730%	380	-99.964%
2025-07-11	2,286.0000	2,374.56000	2,151.0000	2,268.0000	-2.326%	477	-99.967%
2025-07-10	2,538.0000	2,610.00000	2,304.0000	2,322.0000	-7.857%	582	-99.967%
2025-07-09	2,745.0000	2,745.00000	2,520.0000	2,520.0000	-8.497%	638	-99.970%
2025-07-08	2,970.0000	3,024.00000	2,700.0000	2,754.0000	0.000%	811	-99.973%
2025-07-07	3,114.0000	3,114.00000	2,685.4200	2,754.0000	-11.561%	639	-99.973%
2025-07-03	3,249.0000	3,249.00000	3,042.0000	3,114.0000	-5.978%	441	-99.976%
2025-07-02	3,582.0000	3,600.00000	3,006.1800	3,312.0000	-22.363%	9,399	-99.977%
2025-07-01	3,906.0000	4,408.38000	3,870.0000	4,266.0000	+10.233%	164	-99.982%
2025-06-30	3,744.0000	3,924.00000	3,691.4400	3,870.0000	+3.365%	64	-99.980%
2025-06-27	3,960.0000	4,032.00000	3,690.0000	3,744.0000	-7.143%	240	-99.980%
2025-06-26	4,176.0000	4,212.00000	3,870.0000	4,032.0000	-3.863%	223	-99.981%
2025-06-25	4,410.0000	4,662.00000	4,104.0000	4,194.0000	-3.719%	431	-99.982%
2025-06-24	4,860.0000	5,076.00000	4,356.0000	4,356.0000	-13.262%	258	-99.983%
2025-06-23	3,978.0000	5,445.00000	3,933.0000	5,022.0000	+26.818%	677	-99.985%
2025-06-20	4,518.0000	4,572.00000	3,933.0000	3,960.0000	-12.698%	288	-99.981%
2025-06-18	4,752.0000	4,788.00000	4,518.0000	4,536.0000	-2.326%	122	-99.983%
2025-06-17	5,112.0000	5,238.00000	4,626.0000	4,644.0000	-10.105%	186	-99.984%
2025-06-16	5,058.0000	5,256.00000	5,040.0000	5,166.0000	-0.692%	108	-99.985%
2025-06-13	5,454.0000	5,544.00000	5,166.5400	5,202.0000	-7.372%	163	-99.985%
2025-06-12	5,742.0000	5,796.00000	5,535.0000	5,616.0000	-0.319%	129	-99.987%
2025-06-11	5,688.0000	5,760.00000	5,472.0000	5,634.0000	+1.623%	156	-99.987%
2025-06-10	5,958.0000	6,047.64000	5,535.0000	5,544.0000	-10.204%	254	-99.986%
2025-06-09	6,048.0000	6,642.00000	6,048.0000	6,174.0000	+2.388%	317	-99.988%
2025-06-06	5,778.0000	6,335.82000	5,724.0000	6,030.0000	+3.395%	436	-99.987%
2025-06-05	5,562.0000	6,210.00000	5,400.0000	5,832.0000	-0.613%	560	-99.987%
2025-06-04	6,822.0000	6,930.00000	5,562.0000	5,868.0000	+5.844%	9,238	-99.987%
2025-06-03	5,148.0000	5,796.00000	5,058.0000	5,544.0000	+8.070%	1,068	-99.986%
2025-06-02	4,950.0000	5,382.00000	4,806.0000	5,130.0000	+2.151%	188	-99.985%
2025-05-30	5,310.0000	5,580.00000	5,002.2000	5,022.0000	-7.000%	260	-99.985%
2025-05-29	6,228.0000	6,588.00000	5,148.0000	5,400.0000	+5.263%	11,385	-99.986%
2025-05-28	5,310.0000	5,400.00000	5,058.0000	5,130.0000	-7.767%	151	-99.985%
2025-05-27	5,184.0000	5,688.00000	4,878.1800	5,562.0000	+6.552%	229	-99.986%
2025-05-23	5,526.0000	5,652.00000	4,950.0000	5,220.0000	-3.010%	3,016	-99.986%
2025-05-22	5,436.0000	5,490.00000	4,878.0000	5,382.0000	-1.967%	652	-99.986%
2025-05-21	5,778.0000	5,921.82000	5,364.0000	5,490.0000	-4.688%	70	-99.986%
2025-05-20	5,760.0000	6,180.84000	5,670.0000	5,760.0000	+0.629%	52	-99.987%
2025-05-19	5,544.0000	6,281.82000	5,400.0000	5,724.0000	+3.247%	88	-99.987%
2025-05-16	6,552.0000	6,570.00000	5,526.0000	5,544.0000	-11.748%	143	-99.986%
2025-05-15	8,010.0000	8,011.80000	6,192.1800	6,282.0000	-16.507%	293	-99.988%
2025-05-14	9,918.0000	9,954.00000	7,452.0000	7,524.0000	-19.149%	101	-99.990%
2025-05-13	9,900.0000	10,764.00000	9,039.4200	9,306.0000	+2.988%	94	-99.992%
2025-05-12	10,854.0000	10,889.82000	9,018.0000	9,036.0000	-13.597%	44	-99.992%
2025-05-09	10,440.0000	10,830.42000	9,990.0000	10,458.0000	-3.005%	22	-99.993%
2025-05-08	9,648.0000	10,800.00000	9,360.0000	10,782.0000	+9.506%	47	-99.993%
2025-05-07	10,224.0000	10,349.82000	9,522.0000	9,846.0000	-3.186%	24	-99.992%
2025-05-06	9,819.0000	10,252.08000	9,522.0000	10,170.0000	+1.436%	19	-99.993%
2025-05-05	10,098.0000	10,216.44000	9,144.0000	10,026.0000	-1.066%	41	-99.992%
2025-05-02	8,100.0000	10,415.16000	7,902.0000	10,134.0000	+25.390%	101	-99.993%
2025-05-01	7,596.0000	8,406.00000	7,578.0000	8,082.0000	+2.511%	35	-99.991%
2025-04-30	8,028.0000	8,280.00000	7,290.0000	7,884.0000	-4.367%	170	-99.990%
2025-04-29	8,280.0000	8,676.00000	8,118.0000	8,244.0000	-3.376%	20	-99.991%
2025-04-28	8,010.0000	8,820.00000	7,986.9600	8,532.0000	+1.066%	55	-99.991%
2025-04-25	8,298.0000	9,000.00000	7,640.4600	8,442.0000	-0.846%	117	-99.991%
2025-04-24	7,326.0000	9,000.00000	7,182.0000	8,514.0000	+18.250%	157	-99.991%
2025-04-23	6,660.0000	7,470.00000	6,282.0000	7,200.0000	+12.045%	184	-99.990%
2025-04-22	5,112.0000	6,840.00000	5,112.0000	6,426.0000	+25.704%	539	-99.988%
2025-04-21	5,292.0000	5,616.00000	5,040.0000	5,112.0000	-5.333%	59	-99.985%
2025-04-17	4,824.0000	5,436.00000	4,824.0000	5,400.0000	+10.294%	66	-99.986%
2025-04-16	4,860.0000	5,327.82000	4,788.0000	4,896.0000	-1.805%	120	-99.985%
2025-04-15	4,536.0000	5,904.00000	4,501.0800	4,986.0000	+6.950%	381	-99.985%
2025-04-14	4,302.0000	4,698.00000	4,286.5200	4,662.0000	+7.025%	100	-99.984%
2025-04-11	4,842.0000	4,967.46000	4,143.6000	4,356.0000	-8.851%	164	-99.983%
2025-04-10	5,364.0000	5,598.00000	4,698.0000	4,779.0000	-14.078%	127	-99.984%
2025-04-09	4,824.0000	5,930.10000	4,608.0000	5,562.0000	+9.187%	205	-99.986%
2025-04-08	6,624.0000	7,218.00000	4,969.9800	5,094.0000	-23.098%	119	-99.985%
2025-04-07	7,434.0000	7,884.00000	6,035.2200	6,624.0000	-15.982%	107	-99.989%
2025-04-04	10,512.0000	10,512.00000	7,470.0000	7,884.0000	-26.718%	138	-99.990%
2025-04-03	10,872.0000	13,410.18000	9,432.0000	10,758.4200	-5.399%	173	-99.993%
2025-04-02	11,160.0000	11,631.60000	10,386.0000	11,372.4000	-3.689%	97	-99.993%
2025-04-01	15,195.6000	18,000.00000	10,324.8000	11,808.0000	-21.774%	170	-99.994%
2025-03-31	16,740.0000	17,276.40000	14,868.0000	15,094.8000	-12.609%	57	-99.995%
2025-03-28	19,080.0000	19,724.40000	16,376.4000	17,272.8000	-7.606%	39	-99.996%
2025-03-27	20,160.0000	20,710.80000	18,360.0000	18,694.8000	-7.268%	39	-99.996%
2025-03-26	21,456.0000	21,600.00000	18,378.0000	20,160.0000	-3.365%	62	-99.996%
2025-03-25	24,613.2000	24,886.80000	20,376.0000	20,862.0000	-14.804%	61	-99.996%
2025-03-24	28,080.0000	28,440.00000	24,246.0000	24,487.2000	-6.745%	74	-99.997%
2025-03-21	28,422.0000	28,422.00000	25,920.0000	26,258.4000	-12.120%	26	-99.997%
2025-03-20	27,630.0000	32,580.00000	26,280.0000	29,880.0000	+9.196%	67	-99.997%
2025-03-19	27,036.0000	28,076.40000	25,200.0000	27,363.6000	+3.839%	18	-99.997%
2025-03-18	27,000.0000	28,692.00000	25,052.4000	26,352.0000	-1.705%	28	-99.997%
2025-03-17	28,080.0000	34,646.40000	25,200.0000	26,809.2000	-1.755%	158	-99.997%
2025-03-14	21,240.0000	28,008.00000	21,240.0000	27,288.0000	+30.308%	115	-99.997%
2025-03-13	20,520.0000	21,585.60000	20,206.8000	20,941.2000	+1.394%	19	-99.996%
2025-03-12	22,032.0000	22,320.00000	20,332.8000	20,653.2000	-5.966%	26	-99.996%
2025-03-11	24,120.0000	24,516.00000	21,600.0000	21,963.6000	-10.345%	22	-99.997%
2025-03-10	25,560.0000	28,008.00000	23,400.0000	24,498.0000	-7.428%	45	-99.997%
2025-03-07	25,020.0000	38,520.00000	25,020.0000	26,463.6000	+7.408%	354	-99.997%
2025-03-06	21,690.0000	27,000.00000	21,600.0000	24,638.4000	+11.666%	38	-99.997%
2025-03-05	20,880.0000	22,320.00000	20,520.0000	22,064.4000	+7.526%	15	-99.997%
2025-03-04	22,042.8000	22,248.00000	19,440.0000	20,520.0000	-10.222%	41	-99.996%
2025-03-03	24,058.8000	24,930.00000	22,320.0000	22,856.4000	-6.357%	40	-99.997%
2025-02-28	25,570.8000	25,938.00000	23,475.6000	24,408.0000	-5.453%	30	-99.997%
2025-02-27	28,782.0000	30,060.00000	25,236.0000	25,815.6000	-12.549%	193	-99.997%
2025-02-26	31,374.0000	31,374.00000	28,522.8000	29,520.0000	-1.062%	20	-99.997%
2025-02-25	32,040.0000	32,468.40000	29,689.2000	29,836.8000	-8.308%	28	-99.997%
2025-02-24	34,020.0000	34,020.00000	32,400.0000	32,540.4000	-3.243%	16	-99.998%
2025-02-21	35,280.0000	36,000.00000	33,624.0000	33,631.2000	-7.505%	21	-99.998%
2025-02-20	37,080.0000	37,440.00000	35,280.0000	36,360.0000	-6.481%	19	-99.998%
2025-02-19	32,472.0000	39,240.00000	32,472.0000	38,880.0000	+17.634%	32	-99.998%
2025-02-18	36,000.0000	36,036.00000	33,048.0000	33,051.6000	-1.776%	54	-99.998%
2025-02-14	32,400.0000	34,153.20000	31,680.0000	33,649.2000	+4.029%	31	-99.998%
2025-02-13	32,878.8000	34,110.00000	32,108.4000	32,346.0000	-5.689%	30	-99.998%
2025-02-12	34,754.4000	35,726.40000	32,760.0000	34,297.2000	+4.969%	80	-99.998%
2025-02-11	33,480.0000	34,560.00000	32,076.0000	32,673.6000	-4.953%	24	-99.998%
2025-02-10	34,268.4000	35,640.00000	33,300.0000	34,376.4000	+0.326%	27	-99.998%
2025-02-07	35,640.0000	36,360.00000	33,300.0000	34,264.8000	-4.820%	33	-99.998%
2025-02-06	37,080.0000	37,620.00000	35,280.0000	36,000.0000	-2.913%	30	-99.998%
2025-02-05	36,000.0000	42,494.40000	33,840.0000	37,080.0000	+3.000%	62	-99.998%
2025-02-04	37,080.0000	38,160.00000	36,000.0000	36,000.0000	-2.913%	40	-99.998%
2025-02-03	36,360.0000	38,160.00000	36,000.0000	37,080.0000	-0.962%	37	-99.998%
2025-01-31	39,600.0000	39,960.00000	37,080.0000	37,440.0000	-7.143%	28	-99.998%
2025-01-30	36,360.0000	41,227.20000	35,280.0000	40,320.0000	+14.041%	53	-99.998%
2025-01-29	37,080.0000	37,800.00000	34,200.0000	35,355.6000	-7.349%	54	-99.998%
2025-01-28	39,600.0000	41,040.00000	37,080.0000	38,160.0000	-4.505%	82	-99.998%
2025-01-27	54,360.0000	54,360.00000	38,880.0000	39,960.0000	-7.500%	612	-99.998%
2025-01-24	43,920.0000	43,923.60000	41,400.0000	43,200.0000	-6.250%	37	-99.998%
2025-01-23	44,280.0000	48,960.00000	42,480.0000	46,080.0000	+7.563%	72	-99.998%
2025-01-22	46,080.0000	46,800.00000	38,880.0000	42,840.0000	-6.299%	82	-99.998%
2025-01-21	50,040.0000	51,480.00000	45,720.0000	45,720.0000	-2.308%	295	-99.998%
2025-01-17	50,760.0000	51,480.00000	45,000.0000	46,800.0000	0.000%	196	-99.998%
2025-01-16	57,600.0000	58,680.00000	46,080.0000	46,800.0000	-15.309%	81	-99.998%
2025-01-15	72,360.0000	77,400.00000	54,720.0000	55,260.0000	-21.282%	184	-99.999%
2025-01-14	67,680.0000	73,980.00000	66,960.0000	70,200.0000	-0.510%	40	-99.999%
2025-01-13	62,280.0000	72,000.00000	60,300.0000	70,560.0000	+12.644%	38	-99.999%
2025-01-10	62,280.0000	63,716.40000	60,480.0000	62,640.0000	+0.578%	17	-99.999%
2025-01-08	62,640.0000	63,720.00000	59,760.0000	62,280.0000	-1.143%	16	-99.999%
2025-01-07	68,400.0000	68,400.00000	61,581.6000	63,000.0000	-6.915%	30	-99.999%
2025-01-06	68,040.0000	68,400.00000	65,520.0000	67,680.0000	-0.529%	16	-99.999%
2025-01-03	61,200.0000	69,840.00000	60,120.0000	68,040.0000	+13.514%	39	-99.999%
2025-01-02	66,600.0000	66,600.00000	59,760.0000	59,940.0000	-5.398%	29	-99.999%
2024-12-31	67,680.0000	67,752.00000	62,640.0000	63,360.0000	-4.087%	40	-99.999%
2024-12-30	63,720.0000	68,400.00000	57,960.0000	66,060.0000	+9.880%	136	-99.999%
2024-12-27	71,280.0000	71,640.00000	57,600.0000	60,120.0000	-10.695%	57	-99.999%
2024-12-26	61,560.0000	70,200.00000	61,560.0000	67,320.0000	+8.721%	38	-99.999%
2024-12-24	61,200.0000	62,820.00000	58,708.8000	61,920.0000	+1.176%	11	-99.999%
2024-12-23	57,600.0000	63,000.00000	55,800.0000	61,200.0000	+5.590%	23	-99.999%
2024-12-20	55,440.0000	60,480.00000	54,000.0000	57,960.0000	+2.548%	31	-99.999%
2024-12-19	53,640.0000	58,320.00000	52,920.0000	56,520.0000	+5.369%	31	-99.999%
2024-12-18	57,240.0000	59,760.00000	51,858.0000	53,640.0000	-5.696%	51	-99.999%
2024-12-17	58,680.0000	58,680.00000	55,080.0000	56,880.0000	-3.067%	46	-99.999%
2024-12-16	60,840.0000	66,960.00000	54,360.0000	58,680.0000	-10.929%	113	-99.999%
2024-12-13	70,920.0000	80,640.00000	64,800.0000	65,880.0000	+13.665%	1,554	-99.999%
2024-12-12	61,200.0000	61,560.00000	56,880.0000	57,960.0000	-4.734%	20	-99.999%
2024-12-11	73,440.0000	75,060.00000	57,600.0000	60,840.0000	-20.283%	56	-99.999%
2024-12-10	74,880.0000	80,280.00000	70,920.0000	76,320.0000	+2.913%	54	-99.999%
2024-12-09	78,120.0000	81,180.00000	70,560.0000	74,160.0000	-5.069%	47	-99.999%
2024-12-06	80,280.0000	86,400.00000	76,683.6000	78,120.0000	-0.913%	47	-99.999%
2024-12-05	92,880.0000	93,600.00000	75,960.0000	78,840.0000	-13.780%	82	-99.999%
2024-12-04	106,200.0000	132,120.00000	90,360.0000	91,440.0000	+1.600%	616	-99.999%
2024-12-03	110,160.0000	114,120.00000	88,200.0000	90,000.0000	-21.384%	89	-99.999%
2024-12-02	157,680.0000	179,640.00000	108,720.0000	114,480.0000	-27.563%	198	-99.999%
2024-11-29	180,000.0000	197,640.00000	150,120.0000	158,040.0000	+7.073%	831	-100.000%
2024-11-27	89,640.0000	278,640.00000	83,880.0000	147,600.0000	+129.050%	7,155	-99.999%
2024-11-26	65,520.0000	68,040.00000	60,480.0000	64,440.0000	-1.648%	6	-99.999%
2024-11-25	71,280.0000	73,800.00000	63,000.0000	65,520.0000	-7.848%	17	-99.999%
2024-11-22	77,760.0000	82,800.00000	68,760.0000	71,100.0000	-8.140%	17	-99.999%

.dark-mode .PTk3hy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PTk3hy{ color: #333333; background-color: white; border: 2px solid #333333; }VCIGVCI Global Limitedstock NASDAQ

VCIG
VCI Global Limited
stock NASDAQ