Dark

VCIG
VCI Global Limited
stock NASDAQ

Market Open

Nov 7, 2025 12:36:18 PM EST

1.01USD-6.481%(-0.07)664,529

0.8700Bid 1.19Ask 0.32Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

1.07USD-0.926%(-0.01)5,073

After-hours

Nov 6, 2025 4:40:30 PM EST

1.08USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.0100	1.0700	1.0100	1.0100	-6.481%	664,529	0.000%
2025-11-06	1.1400	1.1400	1.0400	1.0800	-6.087%	688,781	-6.481%
2025-11-05	1.2100	1.3000	1.1200	1.1500	-0.862%	954,665	-12.174%
2025-11-04	1.3100	1.3100	1.1400	1.1600	-13.433%	858,613	-12.931%
2025-11-03	1.3800	1.4400	1.3000	1.3400	-3.597%	1,073,666	-24.627%
2025-10-31	1.5900	1.7900	1.3400	1.3900	-25.269%	3,798,477	-27.338%
2025-10-30	3.5450	3.5500	1.8350	1.8600	+3.333%	60,419,274	-45.699%
2025-10-29	1.9500	2.0900	1.7300	1.8000	-10.000%	11,436,759	-43.889%
2025-10-28	2.2200	2.2224	1.9600	2.0000	-9.910%	294,093	-49.500%
2025-10-27	2.4700	2.4700	2.1700	2.2200	-7.500%	326,507	-54.505%
2025-10-24	2.4500	2.7500	2.4000	2.4000	-8.046%	481,087	-57.917%
2025-10-23	2.5000	3.4900	2.1700	2.6100	+11.538%	6,373,938	-61.303%
2025-10-22	2.6300	2.6300	2.2100	2.3400	-9.302%	285,980	-56.838%
2025-10-21	2.8200	2.8200	2.5242	2.5800	-8.511%	243,705	-60.853%
2025-10-20	2.9400	3.0000	2.6000	2.8200	-3.093%	200,579	-64.184%
2025-10-17	3.3100	3.3800	2.8800	2.9100	-13.393%	199,102	-65.292%
2025-10-16	3.3900	3.4650	3.1600	3.3600	+3.385%	130,794	-69.940%
2025-10-15	3.7100	3.7887	3.2100	3.2500	-13.333%	235,843	-68.923%
2025-10-14	3.3300	4.0799	3.1000	3.7500	+9.012%	485,620	-73.067%
2025-10-13	4.4600	4.6000	3.3750	3.4400	-9.474%	6,551,679	-70.640%
2025-10-10	4.4700	4.4700	3.7300	3.8000	-15.929%	234,202	-73.421%
2025-10-09	5.4100	5.4100	4.1854	4.5200	-18.116%	310,087	-77.655%
2025-10-08	6.2400	6.2400	5.2900	5.5200	-11.821%	170,853	-81.703%
2025-10-07	6.2800	6.6007	6.0800	6.2600	-0.318%	168,495	-83.866%
2025-10-06	6.8700	7.2200	6.2800	6.2800	-1.413%	543,202	-83.917%
2025-10-03	6.3300	6.6903	6.2500	6.3700	-0.933%	163,145	-84.144%
2025-10-02	6.2000	6.5000	6.2000	6.4300	+3.045%	140,106	-84.292%
2025-10-01	6.1500	6.7000	6.0100	6.2400	-1.422%	2,823,286	-83.814%
2025-09-30	6.9600	7.0300	6.2200	6.3300	-9.700%	95,586	-84.044%
2025-09-29	7.6800	7.9404	7.0000	7.0100	-7.702%	97,634	-85.592%
2025-09-26	7.4400	8.2207	7.4398	7.5950	+2.913%	105,803	-86.702%
2025-09-25	7.8700	7.9000	7.2500	7.3800	-8.323%	115,025	-86.314%
2025-09-24	8.3800	9.1799	8.0000	8.0500	-6.395%	116,908	-87.453%
2025-09-23	9.5600	9.5600	8.6000	8.6000	-10.603%	140,831	-88.256%
2025-09-22	9.8900	10.7000	9.6000	9.6200	-5.871%	143,722	-89.501%
2025-09-19	9.8600	10.4278	9.6000	10.2200	+2.200%	146,288	-90.117%
2025-09-18	10.9300	11.2900	9.7100	10.0000	-14.894%	197,693	-89.900%
2025-09-17	10.2100	15.4500	9.5000	11.7500	+17.500%	751,430	-91.404%
2025-09-16	11.3600	12.6600	9.8600	10.0000	-14.530%	191,628	-89.900%
2025-09-15	12.6600	12.8610	11.5290	11.7000	-12.379%	121,050	-91.368%
2025-09-12	22.5000	22.9740	12.6915	13.3530	-42.789%	409,003	-92.436%
2025-09-11	23.9580	24.1800	23.0310	23.3400	-2.750%	33,007	-95.673%
2025-09-10	23.7630	25.4520	23.1000	24.0000	+3.386%	68,886	-95.792%
2025-09-09	23.8800	24.3000	22.2000	23.2140	+3.173%	473,177	-95.649%
2025-09-08	21.5970	22.7100	20.7000	22.5000	+3.706%	57,683	-95.511%
2025-09-05	21.9720	22.9500	21.0000	21.6960	-1.404%	38,912	-95.345%
2025-09-04	22.5900	22.8210	21.7500	22.0050	-3.588%	51,926	-95.410%
2025-09-03	22.2990	23.6550	22.2990	22.8240	+2.382%	30,552	-95.575%
2025-09-02	23.1090	23.3760	22.2030	22.2930	-4.731%	43,996	-95.469%
2025-08-29	22.7520	24.5940	22.6860	23.4000	+1.974%	60,375	-95.684%
2025-08-28	24.7410	24.8670	22.2810	22.9470	-8.340%	94,183	-95.599%
2025-08-27	24.6000	25.6650	23.7060	25.0350	-11.740%	143,646	-95.966%
2025-08-26	22.5000	31.5000	19.7220	28.3650	+25.681%	724,551	-96.439%
2025-08-25	22.8000	23.8680	22.5000	22.5690	-3.761%	60,461	-95.525%
2025-08-22	22.8060	23.7120	21.9000	23.4510	+0.799%	100,413	-95.693%
2025-08-21	24.0000	25.4400	23.1000	23.2650	-5.438%	105,139	-95.659%
2025-08-20	24.7500	26.6640	23.4090	24.6030	-16.733%	191,401	-95.895%
2025-08-19	32.7000	35.4000	27.7500	29.5470	+15.871%	3,009,672	-96.582%
2025-08-18	24.6000	26.4480	23.4000	25.5000	+5.538%	52,641	-96.039%
2025-08-15	26.4720	27.5730	23.8680	24.1620	-5.124%	95,789	-95.820%
2025-08-14	23.1000	25.9500	22.5000	25.4670	-2.268%	76,518	-96.034%
2025-08-13	27.1500	27.5130	25.8000	26.0580	-3.058%	41,716	-96.124%
2025-08-12	26.1870	27.9000	25.8000	26.8800	+3.464%	43,939	-96.243%
2025-08-11	27.4380	27.4380	25.5030	25.9800	-4.835%	61,463	-96.112%
2025-08-08	26.6640	28.9800	26.4600	27.3000	+3.386%	66,615	-96.300%
2025-08-07	28.0980	28.1700	26.4000	26.4060	-6.062%	74,392	-96.175%
2025-08-06	28.8000	28.9470	27.6060	28.1100	-1.772%	39,225	-96.407%
2025-08-05	30.0000	30.8940	28.2030	28.6170	-5.554%	73,334	-96.471%
2025-08-04	29.1000	31.5000	28.5000	30.3000	+8.719%	135,991	-96.667%
2025-08-01	30.3000	30.3000	27.1560	27.8700	-1.170%	114,538	-96.376%
2025-07-31	30.3000	30.3000	27.4140	28.2000	-6.000%	85,448	-96.418%
2025-07-30	30.3000	32.1000	29.4000	30.0000	+1.000%	90,962	-96.633%
2025-07-29	32.4000	37.5000	29.7030	29.7030	+1.031%	275,693	-96.600%
2025-07-28	33.3000	33.9000	29.4000	29.4000	-20.325%	221,607	-96.565%
2025-07-25	27.2250	38.3700	27.2040	36.9000	+36.167%	689,309	-97.263%
2025-07-24	27.6000	28.8000	27.0990	27.0990	-3.710%	42,606	-96.273%
2025-07-23	28.8000	29.4000	27.3900	28.1430	-2.767%	53,652	-96.411%
2025-07-22	28.8000	32.1000	28.0383	28.9440	+6.455%	124,803	-96.511%
2025-07-21	29.1000	29.1840	27.0300	27.1890	-5.751%	141,687	-96.285%
2025-07-18	27.2700	37.2000	27.1500	28.8480	+7.441%	351,612	-96.499%
2025-07-17	29.4000	30.3000	26.4000	26.8500	-17.130%	134,524	-96.238%
2025-07-16	40.2000	40.3500	30.9000	32.4000	+3.846%	2,105,164	-96.883%
2025-07-15	34.8000	36.6000	31.0440	31.2000	-9.565%	80,287	-96.763%
2025-07-14	38.7000	38.7000	33.9000	34.5000	-8.730%	22,801	-97.072%
2025-07-11	38.1000	39.5760	35.8500	37.8000	-2.326%	28,624	-97.328%
2025-07-10	42.3000	43.5000	38.4000	38.7000	-7.857%	34,939	-97.390%
2025-07-09	45.7500	45.7500	42.0000	42.0000	-8.497%	38,263	-97.595%
2025-07-08	49.5000	50.4000	45.0000	45.9000	0.000%	48,631	-97.800%
2025-07-07	51.9000	51.9000	44.7570	45.9000	-11.561%	38,365	-97.800%
2025-07-03	54.1500	54.1500	50.7000	51.9000	-5.978%	26,458	-98.054%
2025-07-02	59.7000	60.0000	50.1030	55.2000	-22.363%	563,961	-98.170%
2025-07-01	65.1000	73.4730	64.5000	71.1000	+10.233%	9,835	-98.579%
2025-06-30	62.4000	65.4000	61.5240	64.5000	+3.365%	3,866	-98.434%
2025-06-27	66.0000	67.2000	61.5000	62.4000	-7.143%	14,429	-98.381%
2025-06-26	69.6000	70.2000	64.5000	67.2000	-3.863%	13,384	-98.497%
2025-06-25	73.5000	77.7000	68.4000	69.9000	-3.719%	25,866	-98.555%
2025-06-24	81.0000	84.6000	72.6000	72.6000	-13.262%	15,456	-98.609%
2025-06-23	66.3000	90.7500	65.5500	83.7000	+26.818%	40,599	-98.793%
2025-06-20	75.3000	76.2000	65.5500	66.0000	-12.698%	17,282	-98.470%
2025-06-18	79.2000	79.8000	75.3000	75.6000	-2.326%	7,303	-98.664%
2025-06-17	85.2000	87.3000	77.1000	77.4000	-10.105%	11,152	-98.695%
2025-06-16	84.3000	87.6000	84.0000	86.1000	-0.692%	6,500	-98.827%
2025-06-13	90.9000	92.4000	86.1090	86.7000	-7.372%	9,764	-98.835%
2025-06-12	95.7000	96.6000	92.2500	93.6000	-0.319%	7,738	-98.921%
2025-06-11	94.8000	96.0000	91.2000	93.9000	+1.623%	9,345	-98.924%
2025-06-10	99.3000	100.7940	92.2500	92.4000	-10.204%	15,258	-98.907%
2025-06-09	100.8000	110.7000	100.8000	102.9000	+2.388%	19,023	-99.018%
2025-06-06	96.3000	105.5970	95.4000	100.5000	+3.395%	26,154	-98.995%
2025-06-05	92.7000	103.5000	90.0000	97.2000	-0.613%	33,616	-98.961%
2025-06-04	113.7000	115.5000	92.7000	97.8000	+5.844%	554,307	-98.967%
2025-06-03	85.8000	96.6000	84.3000	92.4000	+8.070%	64,103	-98.907%
2025-06-02	82.5000	89.7000	80.1000	85.5000	+2.151%	11,290	-98.819%
2025-05-30	88.5000	93.0000	83.3700	83.7000	-7.000%	15,592	-98.793%
2025-05-29	103.8000	109.8000	85.8000	90.0000	+5.263%	683,124	-98.878%
2025-05-28	88.5000	90.0000	84.3000	85.5000	-7.767%	9,054	-98.819%
2025-05-27	86.4000	94.8000	81.3030	92.7000	+6.552%	13,742	-98.910%
2025-05-23	92.1000	94.2000	82.5000	87.0000	-3.010%	180,964	-98.839%
2025-05-22	90.6000	91.5000	81.3000	89.7000	-1.967%	39,115	-98.874%
2025-05-21	96.3000	98.6970	89.4000	91.5000	-4.688%	4,195	-98.896%
2025-05-20	96.0000	103.0140	94.5000	96.0000	+0.629%	3,100	-98.948%
2025-05-19	92.4000	104.6970	90.0000	95.4000	+3.247%	5,277	-98.941%
2025-05-16	109.2000	109.5000	92.1000	92.4000	-11.748%	8,563	-98.907%
2025-05-15	133.5000	133.5300	103.2030	104.7000	-16.507%	17,574	-99.035%
2025-05-14	165.3000	165.9000	124.2000	125.4000	-19.149%	6,088	-99.195%
2025-05-13	165.0000	179.4000	150.6570	155.1000	+2.988%	5,655	-99.349%
2025-05-12	180.9000	181.4970	150.3000	150.6000	-13.597%	2,643	-99.329%
2025-05-09	174.0000	180.5070	166.5000	174.3000	-3.005%	1,295	-99.421%
2025-05-08	160.8000	180.0000	156.0000	179.7000	+9.506%	2,800	-99.438%
2025-05-07	170.4000	172.4970	158.7000	164.1000	-3.186%	1,450	-99.385%
2025-05-06	163.6500	170.8680	158.7000	169.5000	+1.436%	1,145	-99.404%
2025-05-05	168.3000	170.2740	152.4000	167.1000	-1.066%	2,482	-99.396%
2025-05-02	135.0000	173.5860	131.7000	168.9000	+25.390%	6,081	-99.402%
2025-05-01	126.6000	140.1000	126.3000	134.7000	+2.511%	2,119	-99.250%
2025-04-30	133.8000	138.0000	121.5000	131.4000	-4.367%	10,220	-99.231%
2025-04-29	138.0000	144.6000	135.3000	137.4000	-3.376%	1,229	-99.265%
2025-04-28	133.5000	147.0000	133.1160	142.2000	+1.066%	3,307	-99.290%
2025-04-25	138.3000	150.0000	127.3410	140.7000	-0.846%	6,995	-99.282%
2025-04-24	122.1000	150.0000	119.7000	141.9000	+18.250%	9,411	-99.288%
2025-04-23	111.0000	124.5000	104.7000	120.0000	+12.045%	11,011	-99.158%
2025-04-22	85.2000	114.0000	85.2000	107.1000	+25.704%	32,360	-99.057%
2025-04-21	88.2000	93.6000	84.0000	85.2000	-5.333%	3,526	-98.815%
2025-04-17	80.4000	90.6000	80.4000	90.0000	+10.294%	3,977	-98.878%
2025-04-16	81.0000	88.7970	79.8000	81.6000	-1.805%	7,230	-98.762%
2025-04-15	75.6000	98.4000	75.0180	83.1000	+6.950%	22,838	-98.785%
2025-04-14	71.7000	78.3000	71.4420	77.7000	+7.025%	5,996	-98.700%
2025-04-11	80.7000	82.7910	69.0600	72.6000	-8.851%	9,851	-98.609%
2025-04-10	89.4000	93.3000	78.3000	79.6500	-14.078%	7,625	-98.732%
2025-04-09	80.4000	98.8350	76.8000	92.7000	+9.187%	12,278	-98.910%
2025-04-08	110.4000	120.3000	82.8330	84.9000	-23.098%	7,148	-98.810%
2025-04-07	123.9000	131.4000	100.5870	110.4000	-15.982%	6,408	-99.085%
2025-04-04	175.2000	175.2000	124.5000	131.4000	-26.718%	8,303	-99.231%
2025-04-03	181.2000	223.5030	157.2000	179.3070	-5.399%	10,378	-99.437%
2025-04-02	186.0000	193.8600	173.1000	189.5400	-3.689%	5,824	-99.467%
2025-04-01	253.2600	300.0000	172.0800	196.8000	-21.774%	10,206	-99.487%
2025-03-31	279.0000	287.9400	247.8000	251.5800	-12.609%	3,421	-99.599%
2025-03-28	318.0000	328.7400	272.9400	287.8800	-7.606%	2,352	-99.649%
2025-03-27	336.0000	345.1800	306.0000	311.5800	-7.268%	2,352	-99.676%
2025-03-26	357.6000	360.0000	306.3000	336.0000	-3.365%	3,709	-99.699%
2025-03-25	410.2200	414.7800	339.6000	347.7000	-14.804%	3,637	-99.710%
2025-03-24	468.0000	474.0000	404.1000	408.1200	-6.745%	4,455	-99.753%
2025-03-21	473.7000	473.7000	432.0000	437.6400	-12.120%	1,545	-99.769%
2025-03-20	460.5000	543.0000	438.0000	498.0000	+9.196%	3,991	-99.797%
2025-03-19	450.6000	467.9400	420.0000	456.0600	+3.839%	1,086	-99.779%
2025-03-18	450.0000	478.2000	417.5400	439.2000	-1.705%	1,694	-99.770%
2025-03-17	468.0000	577.4400	420.0000	446.8200	-1.755%	9,462	-99.774%
2025-03-14	354.0000	466.8000	354.0000	454.8000	+30.308%	6,918	-99.778%
2025-03-13	342.0000	359.7600	336.7800	349.0200	+1.394%	1,160	-99.711%
2025-03-12	367.2000	372.0000	338.8800	344.2200	-5.966%	1,573	-99.707%
2025-03-11	402.0000	408.5700	360.0000	366.0600	-10.345%	1,313	-99.724%
2025-03-10	426.0000	466.8000	390.0000	408.3000	-7.428%	2,718	-99.753%
2025-03-07	417.0000	642.0000	417.0000	441.0600	+7.408%	21,266	-99.771%
2025-03-06	361.5000	450.0000	360.0000	410.6400	+11.666%	2,257	-99.754%
2025-03-05	348.0000	372.0000	342.0000	367.7400	+7.526%	924	-99.725%
2025-03-04	367.3800	370.8000	324.0000	342.0000	-10.222%	2,474	-99.705%
2025-03-03	400.9800	415.5000	372.0000	380.9400	-6.357%	2,412	-99.735%
2025-02-28	426.1800	432.3000	391.2600	406.8000	-5.453%	1,795	-99.752%
2025-02-27	479.7000	501.0000	420.6000	430.2600	-12.549%	11,598	-99.765%
2025-02-26	522.9000	522.9000	475.3800	492.0000	-1.062%	1,174	-99.795%
2025-02-25	534.0000	541.1400	494.8200	497.2800	-8.308%	1,677	-99.797%
2025-02-24	567.0000	567.0000	540.0000	542.3400	-3.243%	990	-99.814%
2025-02-21	588.0000	600.0000	560.4000	560.5200	-7.505%	1,254	-99.820%
2025-02-20	618.0000	624.0000	588.0000	606.0000	-6.481%	1,156	-99.833%
2025-02-19	541.2000	654.0000	541.2000	648.0000	+17.634%	1,944	-99.844%
2025-02-18	600.0000	600.6000	550.8000	550.8600	-1.776%	3,258	-99.817%
2025-02-14	540.0000	569.2200	528.0000	560.8200	+4.029%	1,852	-99.820%
2025-02-13	547.9800	568.5000	535.1400	539.1000	-5.689%	1,782	-99.813%
2025-02-12	579.2400	595.4400	546.0000	571.6200	+4.969%	4,780	-99.823%
2025-02-11	558.0000	576.0000	534.6000	544.5600	-4.953%	1,430	-99.815%
2025-02-10	571.1400	594.0000	555.0000	572.9400	+0.326%	1,630	-99.824%
2025-02-07	594.0000	606.0000	555.0000	571.0800	-4.820%	1,991	-99.823%
2025-02-06	618.0000	627.0000	588.0000	600.0000	-2.913%	1,821	-99.832%
2025-02-05	600.0000	708.2400	564.0000	618.0000	+3.000%	3,695	-99.837%
2025-02-04	618.0000	636.0000	600.0000	600.0000	-2.913%	2,420	-99.832%
2025-02-03	606.0000	636.0000	600.0000	618.0000	-0.962%	2,240	-99.837%
2025-01-31	660.0000	666.0000	618.0000	624.0000	-7.143%	1,672	-99.838%
2025-01-30	606.0000	687.1200	588.0000	672.0000	+14.041%	3,192	-99.850%
2025-01-29	618.0000	630.0000	570.0000	589.2600	-7.349%	3,223	-99.829%
2025-01-28	660.0000	684.0000	618.0000	636.0000	-4.505%	4,909	-99.841%
2025-01-27	906.0000	906.0000	648.0000	666.0000	-7.500%	36,733	-99.848%
2025-01-24	732.0000	732.0600	690.0000	720.0000	-6.250%	2,224	-99.860%
2025-01-23	738.0000	816.0000	708.0000	768.0000	+7.563%	4,299	-99.868%
2025-01-22	768.0000	780.0000	648.0000	714.0000	-6.299%	4,924	-99.859%
2025-01-21	834.0000	858.0000	762.0000	762.0000	-2.308%	17,723	-99.867%
2025-01-17	846.0000	858.0000	750.0000	780.0000	0.000%	11,746	-99.871%
2025-01-16	960.0000	978.0000	768.0000	780.0000	-15.309%	4,865	-99.871%
2025-01-15	1,206.0000	1,290.0000	912.0000	921.0000	-21.282%	11,024	-99.890%
2025-01-14	1,128.0000	1,233.0000	1,116.0000	1,170.0000	-0.510%	2,380	-99.914%
2025-01-13	1,038.0000	1,200.0000	1,005.0000	1,176.0000	+12.644%	2,305	-99.914%
2025-01-10	1,038.0000	1,061.9400	1,008.0000	1,044.0000	+0.578%	1,030	-99.903%
2025-01-08	1,044.0000	1,062.0000	996.0000	1,038.0000	-1.143%	976	-99.903%
2025-01-07	1,140.0000	1,140.0000	1,026.3600	1,050.0000	-6.915%	1,798	-99.904%
2025-01-06	1,134.0000	1,140.0000	1,092.0000	1,128.0000	-0.529%	974	-99.910%
2025-01-03	1,020.0000	1,164.0000	1,002.0000	1,134.0000	+13.514%	2,324	-99.911%
2025-01-02	1,110.0000	1,110.0000	996.0000	999.0000	-5.398%	1,758	-99.899%
2024-12-31	1,128.0000	1,129.2000	1,044.0000	1,056.0000	-4.087%	2,390	-99.904%
2024-12-30	1,062.0000	1,140.0000	966.0000	1,101.0000	+9.880%	8,161	-99.908%
2024-12-27	1,188.0000	1,194.0000	960.0000	1,002.0000	-10.695%	3,435	-99.899%
2024-12-26	1,026.0000	1,170.0000	1,026.0000	1,122.0000	+8.721%	2,292	-99.910%
2024-12-24	1,020.0000	1,047.0000	978.4800	1,032.0000	+1.176%	689	-99.902%
2024-12-23	960.0000	1,050.0000	930.0000	1,020.0000	+5.590%	1,365	-99.901%
2024-12-20	924.0000	1,008.0000	900.0000	966.0000	+2.548%	1,851	-99.895%
2024-12-19	894.0000	972.0000	882.0000	942.0000	+5.369%	1,871	-99.893%
2024-12-18	954.0000	996.0000	864.3000	894.0000	-5.696%	3,085	-99.887%
2024-12-17	978.0000	978.0000	918.0000	948.0000	-3.067%	2,763	-99.893%
2024-12-16	1,014.0000	1,116.0000	906.0000	978.0000	-10.929%	6,786	-99.897%
2024-12-13	1,182.0000	1,344.0000	1,080.0000	1,098.0000	+13.665%	93,262	-99.908%
2024-12-12	1,020.0000	1,026.0000	948.0000	966.0000	-4.734%	1,225	-99.895%
2024-12-11	1,224.0000	1,251.0000	960.0000	1,014.0000	-20.283%	3,345	-99.900%
2024-12-10	1,248.0000	1,338.0000	1,182.0000	1,272.0000	+2.913%	3,229	-99.921%
2024-12-09	1,302.0000	1,353.0000	1,176.0000	1,236.0000	-5.069%	2,802	-99.918%
2024-12-06	1,338.0000	1,440.0000	1,278.0600	1,302.0000	-0.913%	2,807	-99.922%
2024-12-05	1,548.0000	1,560.0000	1,266.0000	1,314.0000	-13.780%	4,894	-99.923%
2024-12-04	1,770.0000	2,202.0000	1,506.0000	1,524.0000	+1.600%	36,969	-99.934%
2024-12-03	1,836.0000	1,902.0000	1,470.0000	1,500.0000	-21.384%	5,333	-99.933%
2024-12-02	2,628.0000	2,994.0000	1,812.0000	1,908.0000	-27.563%	11,893	-99.947%
2024-11-29	3,000.0000	3,294.0000	2,502.0000	2,634.0000	+7.073%	49,851	-99.962%
2024-11-27	1,494.0000	4,644.0000	1,398.0000	2,460.0000	+129.050%	429,294	-99.959%
2024-11-26	1,092.0000	1,134.0000	1,008.0000	1,074.0000	-1.648%	388	-99.906%
2024-11-25	1,188.0000	1,230.0000	1,050.0000	1,092.0000	-7.848%	1,017	-99.908%
2024-11-22	1,296.0000	1,380.0000	1,146.0000	1,185.0000	-8.140%	992	-99.915%
2024-11-21	1,134.0000	1,410.0000	1,062.0000	1,290.0000	+14.973%	1,021	-99.922%
2024-11-20	936.0000	1,182.0000	936.0000	1,122.0000	+19.872%	1,195	-99.910%
2024-11-19	930.0000	1,044.0000	912.0000	936.0000	+1.961%	560	-99.892%
2024-11-18	984.0000	984.0000	894.0000	918.0000	-5.556%	307	-99.890%
2024-11-15	996.0000	1,037.9400	936.0000	972.0000	-2.410%	286	-99.896%
2024-11-14	894.0000	1,080.0000	870.0000	996.0000	+8.497%	640	-99.899%
2024-11-13	1,002.0000	1,002.0000	828.0000	918.0000	-8.929%	465	-99.890%
2024-11-12	954.0000	1,158.0000	954.0000	1,008.0000	+1.205%	858	-99.900%
2024-11-11	1,230.0000	1,256.0400	882.0000	996.0000	-19.417%	1,278	-99.899%
2024-11-08	1,356.0000	1,386.0000	1,230.0000	1,236.0000	-13.080%	512	-99.918%
2024-11-07	1,308.0000	1,482.0000	1,206.0000	1,422.0000	+7.240%	523	-99.929%
2024-11-06	1,650.0000	1,704.0000	1,224.0600	1,326.0000	-22.456%	1,054	-99.924%
2024-11-05	1,620.0000	1,932.0000	1,620.0000	1,710.0000	-2.082%	867	-99.941%
2024-11-04	1,714.0200	1,852.2000	1,593.4800	1,746.3600	-1.818%	474	-99.942%
2024-11-01	2,055.0600	2,055.0600	1,617.0000	1,778.7000	-24.845%	904	-99.943%
2024-10-31	2,546.0400	2,554.8600	2,322.6000	2,366.7000	-7.365%	640	-99.957%
2024-10-30	2,537.2200	2,646.0000	2,443.1400	2,554.8600	-7.945%	723	-99.960%
2024-10-29	3,328.0800	4,013.1000	2,463.7200	2,775.3600	+23.238%	10,794	-99.964%
2024-10-28	2,352.0000	2,446.0800	2,155.0200	2,252.0400	-7.933%	401	-99.955%
2024-10-25	2,413.7400	2,604.8400	2,205.0000	2,446.0800	-1.655%	706	-99.959%
2024-10-24	3,028.2000	3,028.2000	2,463.7200	2,487.2400	-13.761%	540	-99.959%
2024-10-23	3,028.2000	3,051.7200	2,713.6200	2,884.1400	-4.479%	317	-99.965%
2024-10-22	2,499.0000	3,081.1200	2,499.0000	3,019.3800	+6.979%	993	-99.967%
2024-10-21	2,501.9400	2,881.2000	2,501.9400	2,822.4000	+7.023%	555	-99.964%
2024-10-18	2,410.8000	3,075.2400	2,410.8000	2,637.1800	+5.529%	638	-99.962%
2024-10-17	2,646.0000	2,646.0000	2,440.2000	2,499.0000	-2.411%	271	-99.960%
2024-10-16	2,646.0000	2,646.0000	2,399.0400	2,560.7400	+1.279%	266	-99.961%
2024-10-15	3,028.2000	3,075.2400	2,401.9800	2,528.4000	-16.505%	572	-99.960%
2024-10-14	3,998.4000	4,116.0000	2,969.4000	3,028.2000	-24.265%	492	-99.967%
2024-10-11	4,030.7400	4,086.6000	3,880.8000	3,998.4000	-2.509%	62	-99.975%
2024-10-10	4,145.4000	4,195.3800	3,822.0000	4,101.3000	+2.498%	66	-99.975%
2024-10-09	3,939.6000	4,248.3000	3,763.2000	4,001.3400	+6.328%	238	-99.975%
2024-10-08	3,998.4000	3,998.4000	3,530.9400	3,763.2000	-5.882%	64	-99.973%
2024-10-07	3,824.9400	4,036.6200	3,824.9400	3,998.4000	+1.644%	74	-99.975%
2024-10-04	4,057.2000	4,116.0000	3,871.9800	3,933.7200	-2.121%	69	-99.974%
2024-10-03	3,871.9800	4,321.8000	3,851.4000	4,018.9800	+3.797%	134	-99.975%
2024-10-02	4,321.8000	4,386.4800	3,822.0000	3,871.9800	-19.103%	299	-99.974%
2024-10-01	4,586.4000	4,909.8000	4,459.9800	4,786.3200	+5.714%	370	-99.979%
2024-09-30	4,674.6000	4,774.5600	4,436.4600	4,527.6000	-2.532%	104	-99.978%
2024-09-27	4,759.8600	5,292.0000	4,442.3400	4,645.2000	-0.504%	394	-99.978%
2024-09-26	4,198.3200	4,836.3000	4,116.0000	4,668.7200	+14.080%	218	-99.978%
2024-09-25	3,845.5200	4,116.0000	3,822.0000	4,092.4800	-1.416%	87	-99.975%
2024-09-24	4,116.0000	4,351.2000	3,963.1200	4,151.2800	-3.022%	217	-99.976%
2024-09-23	4,192.4400	4,348.2600	3,989.5800	4,280.6400	+2.159%	131	-99.976%
2024-09-20	4,404.1200	4,998.0000	3,989.5800	4,190.1860	-4.347%	339	-99.976%
2024-09-19	3,792.6000	4,439.4000	3,704.4000	4,380.6000	+19.105%	503	-99.977%
2024-09-18	3,613.2600	3,939.6000	3,501.5400	3,677.9400	+0.969%	207	-99.973%
2024-09-17	3,822.0000	3,827.8800	3,580.9200	3,642.6600	-0.402%	127	-99.972%
2024-09-16	3,869.0400	3,895.5000	3,607.3800	3,657.3600	-6.396%	144	-99.972%
2024-09-13	4,116.0000	4,116.0000	3,763.2000	3,907.2600	+3.183%	192	-99.974%
2024-09-12	3,836.7000	4,139.5200	3,763.2000	3,786.7200	-4.522%	98	-99.973%
2024-09-11	3,645.6000	4,183.6200	3,601.5000	3,966.0600	+10.122%	174	-99.975%
2024-09-10	4,057.2000	4,171.8600	3,336.9000	3,601.5000	-12.687%	384	-99.972%
2024-09-09	4,116.0000	4,201.2600	3,924.9000	4,124.8200	+2.558%	102	-99.976%
2024-09-06	4,183.6200	4,186.5600	3,895.5000	4,021.9200	-4.202%	88	-99.975%
2024-09-05	4,004.2800	4,483.5000	4,004.2800	4,198.3200	-1.856%	109	-99.976%
2024-09-04	4,057.2000	4,365.9000	3,851.4000	4,277.7000	+2.177%	190	-99.976%
2024-09-03	5,183.2200	5,262.6000	4,027.8000	4,186.5600	-13.540%	1,090	-99.976%
2024-08-30	4,939.2000	5,221.4400	4,795.1400	4,842.1800	+0.981%	95	-99.979%
2024-08-29	5,206.7400	5,380.2000	4,651.0800	4,795.1400	-7.382%	141	-99.979%
2024-08-28	5,644.8000	5,703.6000	5,062.6800	5,177.3400	-5.778%	195	-99.980%
2024-08-27	7,350.0000	7,467.6000	5,265.5400	5,494.8600	-20.060%	669	-99.982%
2024-08-26	6,468.0000	7,056.0000	6,232.8000	6,873.7200	+5.173%	50	-99.985%
2024-08-23	6,306.3000	6,738.4800	5,824.1400	6,535.6200	+8.123%	125	-99.985%
2024-08-22	6,194.5800	6,321.0000	5,741.8200	6,044.6400	-0.628%	106	-99.983%
2024-08-21	5,968.2000	6,294.5400	5,791.8000	6,082.8600	+5.561%	49	-99.983%
2024-08-20	6,615.0000	6,623.8200	5,444.8800	5,762.4000	-6.175%	103	-99.982%
2024-08-19	7,350.0000	7,938.0000	6,041.7000	6,141.6600	-5.261%	262	-99.984%
2024-08-16	6,644.4000	6,982.5000	5,847.6600	6,482.7000	-2.863%	72	-99.984%
2024-08-15	5,350.8000	7,582.2600	5,350.8000	6,673.8000	+26.251%	204	-99.985%
2024-08-14	5,880.0000	5,880.0000	5,056.8000	5,286.1200	-4.413%	56	-99.981%
2024-08-13	6,174.0000	6,291.6000	5,347.8600	5,530.1400	-8.020%	71	-99.982%
2024-08-12	6,468.0000	6,850.2000	5,968.2000	6,012.3000	-5.630%	60	-99.983%
2024-08-09	6,762.0000	7,136.8500	5,921.1600	6,370.9800	-8.873%	57	-99.984%
2024-08-08	8,290.8000	8,376.0600	6,629.7000	6,991.3200	-14.291%	29	-99.986%
2024-08-07	8,408.4000	8,849.4000	7,955.6400	8,157.0300	-3.863%	15	-99.988%
2024-08-06	8,561.2800	8,817.0600	8,087.9400	8,484.8400	+3.071%	4	-99.988%
2024-08-05	7,641.0600	8,526.0000	7,385.2800	8,232.0000	-1.304%	16	-99.988%
2024-08-02	8,673.0000	8,731.8000	7,717.5000	8,340.7800	-2.139%	13	-99.988%
2024-08-01	9,216.9000	9,408.0000	8,232.0000	8,523.0600	-5.292%	22	-99.988%
2024-07-31	9,114.0000	9,425.6400	8,620.0800	8,999.3400	-4.044%	29	-99.989%
2024-07-30	9,996.0000	10,143.0000	8,975.8200	9,378.6000	-3.010%	50	-99.989%
2024-07-29	10,260.6000	10,290.0000	9,261.0000	9,669.6600	-4.083%	35	-99.990%
2024-07-26	14,406.0000	14,406.0000	8,834.7000	10,081.2600	-26.099%	208	-99.990%
2024-07-25	12,424.4400	15,576.1200	12,289.2000	13,641.6000	+10.846%	53	-99.993%
2024-07-24	13,059.4800	13,059.4800	12,054.0000	12,306.8400	-3.925%	17	-99.992%
2024-07-23	14,112.0000	14,112.0000	12,274.5000	12,809.5800	-8.196%	32	-99.992%
2024-07-22	14,505.9600	14,670.6000	13,524.0000	13,953.2400	-4.890%	7	-99.993%
2024-07-19	14,758.8000	14,991.0600	14,156.1000	14,670.6000	0.000%	5	-99.993%
2024-07-18	15,229.2000	15,229.2000	14,141.4000	14,670.6000	-2.918%	13	-99.993%
2024-07-17	15,096.9000	15,582.0000	14,738.5140	15,111.6000	+0.175%	6	-99.993%
2024-07-16	15,288.0000	15,435.0000	14,735.2800	15,085.1400	-2.118%	7	-99.993%
2024-07-15	16,728.6000	16,758.0000	15,026.3400	15,411.4800	-7.954%	10	-99.993%
2024-07-12	15,446.7600	16,758.0000	15,114.5400	16,743.3000	+7.453%	10	-99.994%
2024-07-11	15,199.8000	15,843.6600	15,058.6800	15,582.0000	+2.634%	4	-99.994%
2024-07-10	15,385.0200	15,555.5400	14,744.1000	15,182.1600	-2.419%	5	-99.993%
2024-07-09	16,034.7600	16,170.0000	14,700.0000	15,558.4800	-2.899%	14	-99.994%
2024-07-08	16,530.1500	16,608.0600	15,435.0000	16,023.0000	-3.471%	9	-99.994%
2024-07-05	17,151.9600	17,169.6000	16,187.6400	16,599.2400	-3.239%	8	-99.994%
2024-07-03	17,572.3800	17,640.0000	17,081.4000	17,154.9000	-5.137%	5	-99.994%
2024-07-02	17,963.4000	18,225.0600	17,219.5800	18,083.9400	+4.254%	38	-99.994%
2024-07-01	17,628.2400	17,995.7400	17,087.2800	17,346.0000	-1.503%	5	-99.994%
2024-06-28	17,640.0000	18,081.0000	16,937.3400	17,610.6000	+1.525%	4	-99.994%
2024-06-27	18,228.0000	18,228.0000	17,081.4000	17,346.0000	-4.823%	4	-99.994%
2024-06-26	17,346.0000	18,519.0600	16,611.0000	18,225.0600	+8.754%	11	-99.994%
2024-06-25	17,501.8200	17,772.3000	16,464.0000	16,758.0000	-6.404%	14	-99.994%
2024-06-24	19,992.0000	20,165.4600	17,028.4800	17,904.6000	-7.727%	230	-99.994%
2024-06-21	18,228.0000	19,404.0000	17,936.9400	19,404.0000	+5.600%	4	-99.995%
2024-06-20	18,816.0000	18,816.0000	17,316.6000	18,375.0000	-1.730%	6	-99.995%
2024-06-18	19,110.0000	19,110.0000	17,969.2800	18,698.4000	-1.594%	6	-99.995%
2024-06-17	18,522.0000	19,374.6000	18,522.0000	19,001.2200	+0.984%	3	-99.995%
2024-06-14	18,522.0000	18,816.0000	17,807.5800	18,816.0000	-0.621%	24	-99.995%
2024-06-13	20,086.0800	20,286.0000	18,263.2800	18,933.6000	-2.424%	10	-99.995%
2024-06-12	20,286.0000	20,286.0000	17,351.8800	19,404.0000	-4.459%	10	-99.995%
2024-06-11	17,787.0000	20,580.0000	17,140.2000	20,309.5200	+10.316%	57	-99.995%
2024-06-10	17,640.0000	18,522.0000	16,178.8200	18,410.2800	-1.850%	14	-99.995%
2024-06-07	21,609.0000	21,844.2000	17,675.2800	18,757.2000	-8.987%	145	-99.995%
2024-06-06	20,286.0000	21,397.3200	20,024.3400	20,609.4000	-1.268%	5	-99.995%
2024-06-05	20,727.0000	21,462.0000	20,021.4000	20,874.0000	+1.284%	4	-99.995%
2024-06-04	21,029.8200	21,459.0600	20,580.0000	20,609.4000	-1.998%	2	-99.995%
2024-06-03	20,859.3000	21,029.6240	20,021.4000	21,029.6240	+2.199%	5	-99.995%
2024-05-31	22,050.0000	22,197.0000	20,077.2600	20,577.0600	-7.787%	4	-99.995%
2024-05-30	22,050.0000	22,344.0000	20,876.9400	22,314.6000	-0.132%	5	-99.995%
2024-05-29	22,932.0000	23,358.3000	21,900.0600	22,344.0000	-4.881%	5	-99.995%
2024-05-28	24,108.0000	24,172.6800	22,996.6800	23,490.6000	-3.851%	7	-99.996%
2024-05-24	24,108.0000	25,578.0000	23,520.0000	24,431.4000	-0.240%	6	-99.996%
2024-05-23	25,284.0000	25,842.6000	23,814.0000	24,490.2000	-1.420%	5	-99.996%
2024-05-22	25,578.0000	25,578.0000	24,402.0000	24,843.0000	-1.744%	2	-99.996%
2024-05-21	26,166.0000	26,457.0600	24,407.8800	25,284.0000	-2.273%	7	-99.996%
2024-05-20	26,166.0000	26,166.0000	25,025.2800	25,872.0000	-0.011%	6	-99.996%

.dark-mode .bdX3zg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdX3zg{ color: #333333; background-color: white; border: 2px solid #333333; }VCIGVCI Global Limitedstock NASDAQ

VCIG
VCI Global Limited
stock NASDAQ