Dark

VCIG
VCI Global Limited
stock NASDAQ

At Close

Jul 17, 2026 3:56:57 PM EDT

0.9700USD-10.370%(-0.1100)1,570,138

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

1.22USD+12.963%(+0.14)69,254

After-hours

Jul 17, 2026 4:57:30 PM EDT

0.9400USD-2.893%(-0.0300)57,576

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.2400	1.240000	0.9165	0.9200	-14.815%	1,570,138	0.000%
2026-07-16	1.4500	1.450000	1.0201	1.0800	-32.075%	1,732,769	-14.815%
2026-07-15	1.9700	1.970000	1.5500	1.5900	-21.675%	517,443	-42.138%
2026-07-14	2.0700	2.085000	1.9300	2.0300	-4.245%	44,593	-54.680%
2026-07-13	2.4100	2.410000	2.0800	2.1200	-5.357%	23,259	-56.604%
2026-07-10	2.4000	2.400000	2.0600	2.2400	+2.283%	49,672	-58.929%
2026-07-09	2.4400	2.440000	2.0600	2.1900	-2.232%	40,174	-57.991%
2026-07-08	2.1100	2.260000	2.0000	2.2400	+6.667%	40,027	-58.929%
2026-07-07	2.1900	2.200000	2.0050	2.1000	-0.943%	54,383	-56.190%
2026-07-06	2.4700	2.559900	2.0500	2.1200	-8.621%	44,313	-56.604%
2026-07-02	2.2900	2.600000	2.1700	2.3200	-2.110%	218,968	-60.345%
2026-07-01	2.6500	2.725000	2.3100	2.3700	-12.222%	82,784	-61.181%
2026-06-30	2.9000	2.999900	2.6700	2.7000	-6.574%	59,773	-65.926%
2026-06-29	3.2000	3.230000	2.8501	2.8900	-8.254%	71,815	-68.166%
2026-06-26	3.6200	3.640000	2.6600	3.1500	-16.446%	132,622	-70.794%
2026-06-25	4.4100	4.610000	3.5600	3.7700	-16.222%	69,730	-75.597%
2026-06-24	4.3300	4.680000	4.3300	4.5000	+4.651%	59,032	-79.556%
2026-06-23	4.3400	4.700000	4.2500	4.3000	-4.444%	95,676	-78.605%
2026-06-22	4.5800	4.860000	4.5000	4.5000	-3.017%	61,554	-79.556%
2026-06-18	5.3000	5.490000	4.6400	4.6400	-14.233%	94,014	-80.172%
2026-06-17	4.4400	5.565100	4.4400	5.4100	+21.847%	146,588	-82.994%
2026-06-16	4.1300	4.805000	4.1300	4.4400	+6.475%	81,986	-79.279%
2026-06-15	4.7100	4.710000	4.1700	4.1700	-9.348%	92,362	-77.938%
2026-06-12	5.6000	5.600000	4.6000	4.6000	-19.440%	100,557	-80.000%
2026-06-11	5.4600	5.860000	5.3222	5.7100	+0.528%	97,303	-83.888%
2026-06-10	5.8600	6.090000	5.0000	5.6800	-5.960%	231,624	-83.803%
2026-06-09	4.6200	6.680000	4.3017	6.0400	+34.821%	1,027,199	-84.768%
2026-06-08	6.6600	7.430000	4.4800	4.4800	-36.812%	1,004,542	-79.464%
2026-06-05	7.7300	8.600000	6.2900	7.0900	-14.061%	480,307	-87.024%
2026-06-04	8.0000	9.070000	7.5700	8.2500	+4.962%	530,064	-88.848%
2026-06-03	8.2400	10.200000	7.6200	7.8600	-12.570%	625,357	-88.295%
2026-06-02	5.8300	9.500000	5.7163	8.9900	+19.389%	1,883,249	-89.766%
2026-06-01	9.2100	9.900000	6.5100	7.5300	-11.098%	2,649,156	-87.782%
2026-05-29	5.7500	11.580000	5.3300	8.4700	+46.287%	11,319,637	-89.138%
2026-05-28	3.7500	6.500000	3.6900	5.7900	+21.130%	6,600,212	-84.111%
2026-05-27	3.4300	4.980000	3.2300	4.7800	+64.828%	22,925,949	-80.753%
2026-05-26	1.6550	3.140000	1.3800	2.9000	+118.045%	79,685,199	-68.276%
2026-05-22	0.8554	1.470000	0.7821	1.3300	+64.788%	31,792,471	-30.827%
2026-05-21	0.7710	0.828200	0.7301	0.8071	+6.759%	182,971	+13.988%
2026-05-20	0.7515	0.790000	0.7100	0.7560	+0.800%	128,546	+21.693%
2026-05-19	0.7400	0.805099	0.7400	0.7500	+0.375%	144,545	+22.667%
2026-05-18	0.7899	0.789900	0.7312	0.7472	-4.936%	92,512	+23.126%
2026-05-15	0.7900	0.831200	0.7803	0.7860	-1.008%	82,925	+17.048%
2026-05-14	0.8169	0.834300	0.7700	0.7940	+0.506%	171,910	+15.869%
2026-05-13	0.7810	0.830000	0.7566	0.7900	+1.282%	93,762	+16.456%
2026-05-12	0.8300	0.830000	0.7550	0.7800	-5.455%	89,909	+17.949%
2026-05-11	0.8600	0.860000	0.8200	0.8250	-4.348%	123,704	+11.515%
2026-05-08	0.9078	0.907800	0.8625	0.8625	-3.878%	100,442	+6.667%
2026-05-07	0.8965	0.956500	0.8525	0.8973	-1.913%	365,949	+2.530%
2026-05-06	0.9209	0.929250	0.8856	0.9148	-1.634%	120,155	+0.568%
2026-05-05	0.9294	0.942000	0.8879	0.9300	+3.104%	115,732	-1.075%
2026-05-04	0.9110	0.936900	0.8999	0.9020	-4.114%	109,346	+1.996%
2026-05-01	0.9500	0.960000	0.9090	0.9407	-1.197%	99,475	-2.200%
2026-04-30	0.9574	0.960100	0.9328	0.9521	+0.221%	108,318	-3.371%
2026-04-29	1.0200	1.020000	0.9500	0.9500	-5.000%	135,689	-3.158%
2026-04-28	0.9890	1.020000	0.9601	1.0000	-0.990%	74,254	-8.000%
2026-04-27	1.0000	1.010000	0.9600	1.0100	0.000%	172,298	-8.911%
2026-04-24	1.0200	1.020000	0.9613	1.0100	-1.942%	161,450	-8.911%
2026-04-23	1.1198	1.121300	1.0100	1.0300	-8.036%	185,034	-10.680%
2026-04-22	1.1100	1.120000	1.0900	1.1200	+0.901%	133,336	-17.857%
2026-04-21	1.1700	1.170000	1.0800	1.1100	-4.310%	223,109	-17.117%
2026-04-20	1.1500	1.200000	1.1200	1.1600	-1.695%	260,125	-20.690%
2026-04-17	1.2300	1.240000	1.1500	1.1800	+4.425%	655,637	-22.034%
2026-04-16	1.1600	1.169900	1.1050	1.1300	-2.586%	845,560	-18.584%
2026-04-15	1.0800	1.180100	1.0500	1.1600	+5.455%	188,528	-20.690%
2026-04-14	1.1600	1.160000	1.0900	1.1000	-5.172%	162,052	-16.364%
2026-04-13	1.1000	1.210000	0.9830	1.1600	+4.505%	438,058	-20.690%
2026-04-10	1.1485	1.150000	1.0600	1.1100	-3.478%	229,461	-17.117%
2026-04-09	1.2200	1.220000	1.0800	1.1500	-4.959%	237,684	-20.000%
2026-04-08	1.2800	1.280000	1.1901	1.2100	-1.626%	254,781	-23.967%
2026-04-07	1.2800	1.280000	1.1700	1.2300	-6.818%	226,337	-25.203%
2026-04-06	1.2700	1.360000	1.2300	1.3200	+3.937%	174,558	-30.303%
2026-04-02	1.2800	1.280000	1.1613	1.2700	-4.511%	236,708	-27.559%
2026-04-01	1.3800	1.400000	1.3000	1.3300	-6.338%	291,968	-30.827%
2026-03-31	1.3800	1.450000	1.3600	1.4200	-2.740%	289,871	-35.211%
2026-03-30	1.4400	1.460000	1.3700	1.4600	+1.389%	186,600	-36.986%
2026-03-27	1.6500	1.650000	1.4100	1.4400	-15.789%	376,881	-36.111%
2026-03-26	1.6900	1.820000	1.5600	1.7100	+6.875%	589,940	-46.199%
2026-03-25	1.6400	1.750000	1.5700	1.6000	-4.192%	989,609	-42.500%
2026-03-24	1.6500	1.690000	1.5500	1.6700	-0.595%	209,298	-44.910%
2026-03-23	1.6700	1.790000	1.5700	1.6800	+1.205%	272,129	-45.238%
2026-03-20	1.6400	1.710000	1.6000	1.6600	-2.924%	139,136	-44.578%
2026-03-19	1.6800	1.770000	1.5890	1.7100	-5.525%	244,961	-46.199%
2026-03-18	1.8800	1.880000	1.6900	1.8100	-5.236%	298,424	-49.171%
2026-03-17	1.9600	2.190000	1.8900	1.9100	-11.574%	834,595	-51.832%
2026-03-16	1.9600	2.360000	1.8500	2.1600	+10.769%	1,244,026	-57.407%
2026-03-13	1.9500	2.020000	1.8200	1.9500	-0.763%	309,511	-52.821%
2026-03-12	2.1950	2.260000	1.9200	1.9650	-16.026%	836,331	-53.181%
2026-03-11	2.9600	3.000000	2.1700	2.3400	-22.000%	4,273,980	-60.684%
2026-03-10	3.3450	3.479900	2.8800	3.0000	-8.257%	357,949	-69.333%
2026-03-09	3.6100	3.660000	3.2200	3.2700	-15.065%	335,393	-71.865%
2026-03-06	4.6700	4.670000	3.6200	3.8500	-24.658%	704,115	-76.104%
2026-03-05	5.1900	5.500000	4.9900	5.1100	-27.000%	883,987	-81.996%
2026-03-04	21.8000	23.399900	6.6800	7.0000	-12.827%	26,067,048	-86.857%
2026-03-03	8.4000	8.790000	7.8500	8.0300	-8.750%	30,090	-88.543%
2026-03-02	8.9200	9.500000	8.1179	8.8000	-3.720%	29,174	-89.545%
2026-02-27	10.7200	11.165000	8.0300	9.1400	-23.064%	82,925	-89.934%
2026-02-26	13.4400	13.842000	11.4000	11.8800	-14.875%	36,565	-92.256%
2026-02-25	17.8860	19.638000	13.6980	13.9560	-20.370%	47,803	-93.408%
2026-02-24	17.4000	18.726000	17.1120	17.5260	+0.447%	11,311	-94.751%
2026-02-23	19.2000	19.200000	16.8000	17.4480	-8.840%	11,606	-94.727%
2026-02-20	20.4000	20.400000	19.0260	19.1400	-7.536%	16,244	-95.193%
2026-02-19	19.8360	20.700000	18.9780	20.7000	+4.356%	9,424	-95.556%
2026-02-18	19.5600	21.246000	19.5420	19.8360	+0.793%	14,593	-95.362%
2026-02-17	19.8000	20.790000	19.5300	19.6800	-0.936%	8,884	-95.325%
2026-02-13	20.8140	20.994000	19.2060	19.8660	-6.759%	9,904	-95.369%
2026-02-12	21.1980	21.336000	20.0100	21.3060	-0.084%	12,254	-95.682%
2026-02-11	21.7920	21.792000	20.5800	21.3240	-2.843%	10,488	-95.686%
2026-02-10	21.9000	22.698000	21.2280	21.9480	-5.233%	11,161	-95.808%
2026-02-09	22.6140	23.160000	21.6000	23.1600	+1.982%	10,089	-96.028%
2026-02-06	21.7200	22.710000	20.7180	22.7100	+4.558%	18,710	-95.949%
2026-02-05	23.7420	24.360000	20.3760	21.7200	-4.962%	62,643	-95.764%
2026-02-04	25.8000	30.600000	22.5000	22.8540	-11.274%	81,205	-95.974%
2026-02-03	25.2720	27.186000	25.2720	25.7580	-4.600%	13,015	-96.428%
2026-02-02	30.6000	30.744000	26.5620	27.0000	-11.539%	20,739	-96.593%
2026-01-30	30.8640	32.406000	30.2760	30.5220	-1.070%	10,990	-96.986%
2026-01-29	30.9600	31.800000	30.0660	30.8520	-3.942%	12,550	-97.018%
2026-01-28	32.8200	32.820000	30.0000	32.1180	+0.772%	20,274	-97.136%
2026-01-27	31.0560	32.862000	30.0060	31.8720	+6.240%	29,301	-97.113%
2026-01-26	34.2000	34.200000	29.8500	30.0000	-11.614%	43,509	-96.933%
2026-01-23	36.0000	36.000000	32.4000	33.9420	-2.967%	23,987	-97.289%
2026-01-22	40.4940	40.494000	33.9240	34.9800	-10.706%	33,041	-97.370%
2026-01-21	43.2600	43.260000	37.9200	39.1740	-10.451%	20,675	-97.652%
2026-01-20	47.4000	47.400000	39.2160	43.7460	-13.899%	37,426	-97.897%
2026-01-16	52.8000	55.302000	49.8000	50.8080	-10.826%	17,661	-98.189%
2026-01-15	52.1280	58.188000	48.6000	56.9760	-9.562%	46,408	-98.385%
2026-01-14	46.6200	68.400000	45.0240	63.0000	+36.701%	148,899	-98.540%
2026-01-13	49.8000	49.806000	43.8540	46.0860	-9.635%	17,665	-98.004%
2026-01-12	55.8000	56.400000	49.9800	51.0000	-11.468%	39,178	-98.196%
2026-01-09	42.0000	58.500000	40.8000	57.6060	+41.005%	131,375	-98.403%
2026-01-08	43.2540	44.130000	40.2780	40.8540	-9.213%	9,159	-97.748%
2026-01-07	42.1140	47.970000	39.7140	45.0000	+12.782%	39,002	-97.956%
2026-01-06	36.5940	41.364000	36.2100	39.9000	+10.136%	13,580	-97.694%
2026-01-05	35.7420	37.716000	34.8000	36.2280	+0.801%	17,265	-97.461%
2026-01-02	32.4000	35.940000	30.6660	35.9400	+13.318%	13,297	-97.440%
2025-12-31	33.6060	35.064000	31.6800	31.7160	-3.258%	12,209	-97.099%
2025-12-30	35.8620	36.090000	32.4120	32.7840	-5.793%	10,270	-97.194%
2025-12-29	36.6000	40.680000	34.4220	34.8000	-9.233%	22,211	-97.356%
2025-12-26	36.8820	38.394000	35.8680	38.3400	+3.098%	14,309	-97.600%
2025-12-24	34.2600	37.188000	34.2000	37.1880	+6.367%	9,492	-97.526%
2025-12-23	34.5000	34.962000	33.0120	34.9620	+0.448%	10,251	-97.369%
2025-12-22	35.4000	36.876000	34.4340	34.8060	+0.624%	16,957	-97.357%
2025-12-19	38.3280	39.642000	32.9880	34.5900	-8.507%	32,406	-97.340%
2025-12-18	36.6000	40.578000	36.1260	37.8060	+3.465%	14,960	-97.567%
2025-12-17	36.0000	38.700000	35.5680	36.5400	+5.546%	23,333	-97.482%
2025-12-16	40.7700	40.782000	33.0000	34.6200	-17.806%	53,779	-97.343%
2025-12-15	51.6000	52.068000	41.4360	42.1200	-18.609%	30,610	-97.816%
2025-12-12	50.5500	53.598000	48.0000	51.7500	-2.222%	23,130	-98.222%
2025-12-11	55.1400	56.082000	51.3300	52.9260	-7.010%	24,618	-98.262%
2025-12-10	57.7800	57.780000	54.0780	56.9160	-1.710%	26,851	-98.384%
2025-12-09	61.2000	61.200000	57.9000	57.9060	-8.953%	26,125	-98.411%
2025-12-08	67.8000	67.800000	60.0000	63.6000	-5.357%	38,507	-98.553%
2025-12-05	61.8000	70.800000	57.6600	67.2000	-4.274%	74,440	-98.631%
2025-12-04	56.7900	76.800000	53.4000	70.2000	+23.158%	115,954	-98.689%
2025-12-03	61.2000	61.800000	54.6000	57.0000	-10.377%	30,405	-98.386%
2025-12-02	67.8000	69.000000	54.4740	63.6000	+0.952%	349,647	-98.553%
2025-12-01	66.6000	66.600000	61.8000	63.0000	-6.250%	21,855	-98.540%
2025-11-28	66.0000	69.600000	65.1000	67.2000	+5.660%	10,856	-98.631%
2025-11-26	66.0000	67.356000	63.6000	63.6000	-5.357%	20,449	-98.553%
2025-11-25	69.0000	69.300000	64.8000	67.2000	-3.448%	19,551	-98.631%
2025-11-24	68.4000	70.800000	67.2000	69.6000	0.000%	10,312	-98.678%
2025-11-21	69.6000	72.600000	64.2000	69.6000	0.000%	24,136	-98.678%
2025-11-20	68.4000	76.500000	67.2000	69.6000	-4.918%	30,637	-98.678%
2025-11-19	70.2000	74.400000	66.6000	73.2000	+19.608%	85,406	-98.743%
2025-11-18	66.6000	67.800000	59.8320	61.2000	-10.526%	48,241	-98.497%
2025-11-17	78.0000	81.300000	68.4000	68.4000	-4.202%	59,108	-98.655%
2025-11-14	76.2000	90.600000	68.7000	71.4000	-21.192%	51,440	-98.711%
2025-11-13	83.4000	94.200000	82.8060	90.6000	-10.651%	38,064	-98.985%
2025-11-12	99.0000	105.000000	87.6000	101.4000	+30.000%	409,086	-99.093%
2025-11-11	114.0000	114.000000	77.4000	78.0000	-26.554%	537,526	-98.821%
2025-11-10	80.4000	130.800000	75.6000	106.2000	+71.845%	422,301	-99.134%
2025-11-07	63.0000	66.000000	54.7920	61.8000	-5.505%	16,850	-98.511%
2025-11-06	69.0000	69.960000	62.4000	65.4000	-4.386%	12,206	-98.593%
2025-11-05	69.6000	78.600000	66.6000	68.4000	-1.724%	16,146	-98.655%
2025-11-04	78.0000	78.630000	68.4000	69.6000	-12.782%	15,273	-98.678%
2025-11-03	84.0000	86.406000	78.0000	79.8000	-4.317%	18,461	-98.847%
2025-10-31	95.4000	107.400000	80.4000	83.4000	-25.269%	63,308	-98.897%
2025-10-30	212.7000	213.000000	110.1000	111.6000	+3.333%	1,006,988	-99.176%
2025-10-29	117.0000	125.400000	103.8000	108.0000	-10.000%	190,613	-99.148%
2025-10-28	133.2000	133.344000	117.6000	120.0000	-9.910%	4,902	-99.233%
2025-10-27	148.2000	148.200000	130.2000	133.2000	-7.500%	5,442	-99.309%
2025-10-24	147.0000	165.000000	144.0000	144.0000	-8.046%	8,018	-99.361%
2025-10-23	150.0000	209.400000	130.2000	156.6000	+11.538%	106,232	-99.413%
2025-10-22	157.8000	157.800000	132.6000	140.4000	-9.302%	4,766	-99.345%
2025-10-21	169.2000	169.200000	151.4520	154.8000	-8.511%	4,062	-99.406%
2025-10-20	176.4000	180.000000	156.0000	169.2000	-3.093%	3,343	-99.456%
2025-10-17	198.6000	202.800000	172.8000	174.6000	-13.393%	3,318	-99.473%
2025-10-16	203.4000	207.900000	189.6000	201.6000	+3.385%	2,180	-99.544%
2025-10-15	222.6000	227.322000	192.6000	195.0000	-13.333%	3,931	-99.528%
2025-10-14	199.8000	244.794000	186.0000	225.0000	+9.012%	8,094	-99.591%
2025-10-13	267.6000	276.000000	202.5000	206.4000	-9.474%	109,195	-99.554%
2025-10-10	268.2000	268.200000	223.8000	228.0000	-15.929%	3,903	-99.596%
2025-10-09	324.6000	324.600000	251.1240	271.2000	-18.116%	5,168	-99.661%
2025-10-08	374.4000	374.400000	317.4000	331.2000	-11.821%	2,848	-99.722%
2025-10-07	376.8000	396.042000	364.8000	375.6000	-0.318%	2,808	-99.755%
2025-10-06	412.2000	433.200000	376.8000	376.8000	-1.413%	9,053	-99.756%
2025-10-03	379.8000	401.418000	375.0000	382.2000	-0.933%	2,719	-99.759%
2025-10-02	372.0000	390.000000	372.0000	385.8000	+3.045%	2,335	-99.762%
2025-10-01	369.0000	402.000000	360.6000	374.4000	-1.422%	47,055	-99.754%
2025-09-30	417.6000	421.800000	373.2000	379.8000	-9.700%	1,593	-99.758%
2025-09-29	460.8000	476.424000	420.0000	420.6000	-7.702%	1,627	-99.781%
2025-09-26	446.4000	493.242000	446.3880	455.7000	+2.913%	1,763	-99.798%
2025-09-25	472.2000	474.000000	435.0000	442.8000	-8.323%	1,917	-99.792%
2025-09-24	502.8000	550.794000	480.0000	483.0000	-6.395%	1,948	-99.810%
2025-09-23	573.6000	573.600000	516.0000	516.0000	-10.603%	2,347	-99.822%
2025-09-22	593.4000	642.000000	576.0000	577.2000	-5.871%	2,395	-99.841%
2025-09-19	591.6000	625.668000	576.0000	613.2000	+2.200%	2,438	-99.850%
2025-09-18	655.8000	677.400000	582.6000	600.0000	-14.894%	3,295	-99.847%
2025-09-17	612.6000	927.000000	570.0000	705.0000	+17.500%	12,524	-99.870%
2025-09-16	681.6000	759.600000	591.6000	600.0000	-14.530%	3,194	-99.847%
2025-09-15	759.6000	771.660000	691.7400	702.0000	-12.379%	2,017	-99.869%
2025-09-12	1,350.0000	1,378.440000	761.5800	801.1800	-42.789%	6,817	-99.885%
2025-09-11	1,437.4800	1,450.800000	1,381.8600	1,400.4000	-2.750%	550	-99.934%
2025-09-10	1,425.7800	1,527.120000	1,386.0000	1,440.0000	+3.386%	1,148	-99.936%
2025-09-09	1,432.8000	1,458.000000	1,332.0000	1,392.8400	+3.173%	7,886	-99.934%
2025-09-08	1,295.8200	1,362.600000	1,242.0000	1,350.0000	+3.706%	961	-99.932%
2025-09-05	1,318.3200	1,377.000000	1,260.0000	1,301.7600	-1.404%	649	-99.929%
2025-09-04	1,355.4000	1,369.260000	1,305.0000	1,320.3000	-3.588%	865	-99.930%
2025-09-03	1,337.9400	1,419.300000	1,337.9400	1,369.4400	+2.382%	509	-99.933%
2025-09-02	1,386.5400	1,402.560000	1,332.1800	1,337.5800	-4.731%	733	-99.931%
2025-08-29	1,365.1200	1,475.640000	1,361.1600	1,404.0000	+1.974%	1,006	-99.934%
2025-08-28	1,484.4600	1,492.020000	1,336.8600	1,376.8200	-8.340%	1,570	-99.933%
2025-08-27	1,476.0000	1,539.900000	1,422.3600	1,502.1000	-11.740%	2,394	-99.939%
2025-08-26	1,350.0000	1,890.000000	1,183.3200	1,701.9000	+25.681%	12,076	-99.946%
2025-08-25	1,368.0000	1,432.080000	1,350.0000	1,354.1400	-3.761%	1,008	-99.932%
2025-08-22	1,368.3600	1,422.720000	1,314.0000	1,407.0600	+0.799%	1,674	-99.935%
2025-08-21	1,440.0000	1,526.400000	1,386.0000	1,395.9000	-5.438%	1,752	-99.934%
2025-08-20	1,485.0000	1,599.840000	1,404.5400	1,476.1800	-16.733%	3,190	-99.938%
2025-08-19	1,962.0000	2,124.000000	1,665.0000	1,772.8200	+15.871%	50,161	-99.948%
2025-08-18	1,476.0000	1,586.880000	1,404.0000	1,530.0000	+5.538%	877	-99.940%
2025-08-15	1,588.3200	1,654.380000	1,432.0800	1,449.7200	-5.124%	1,596	-99.937%
2025-08-14	1,386.0000	1,557.000000	1,350.0000	1,528.0200	-2.268%	1,275	-99.940%
2025-08-13	1,629.0000	1,650.780000	1,548.0000	1,563.4800	-3.058%	695	-99.941%
2025-08-12	1,571.2200	1,674.000000	1,548.0000	1,612.8000	+3.464%	732	-99.943%
2025-08-11	1,646.2800	1,646.280000	1,530.1800	1,558.8000	-4.835%	1,024	-99.941%
2025-08-08	1,599.8400	1,738.800000	1,587.6000	1,638.0000	+3.386%	1,110	-99.944%
2025-08-07	1,685.8800	1,690.200000	1,584.0000	1,584.3600	-6.062%	1,240	-99.942%
2025-08-06	1,728.0000	1,736.820000	1,656.3600	1,686.6000	-1.772%	654	-99.945%
2025-08-05	1,800.0000	1,853.640000	1,692.1800	1,717.0200	-5.554%	1,222	-99.946%
2025-08-04	1,746.0000	1,890.000000	1,710.0000	1,818.0000	+8.719%	2,267	-99.949%
2025-08-01	1,818.0000	1,818.000000	1,629.3600	1,672.2000	-1.170%	1,909	-99.945%
2025-07-31	1,818.0000	1,818.000000	1,644.8400	1,692.0000	-6.000%	1,424	-99.946%
2025-07-30	1,818.0000	1,926.000000	1,764.0000	1,800.0000	+1.000%	1,516	-99.949%
2025-07-29	1,944.0000	2,250.000000	1,782.1800	1,782.1800	+1.031%	4,595	-99.948%
2025-07-28	1,998.0000	2,034.000000	1,764.0000	1,764.0000	-20.325%	3,693	-99.948%
2025-07-25	1,633.5000	2,302.200000	1,632.2400	2,214.0000	+36.167%	11,488	-99.958%
2025-07-24	1,656.0000	1,728.000000	1,625.9400	1,625.9400	-3.710%	710	-99.943%
2025-07-23	1,728.0000	1,764.000000	1,643.4000	1,688.5800	-2.767%	894	-99.946%
2025-07-22	1,728.0000	1,926.000000	1,682.2800	1,736.6400	+6.455%	2,080	-99.947%
2025-07-21	1,746.0000	1,751.040000	1,621.8000	1,631.3400	-5.751%	2,361	-99.944%
2025-07-18	1,636.2000	2,232.000000	1,629.0000	1,730.8800	+7.441%	5,860	-99.947%
2025-07-17	1,764.0000	1,818.000000	1,584.0000	1,611.0000	-17.130%	2,242	-99.943%
2025-07-16	2,412.0000	2,421.000000	1,854.0000	1,944.0000	+3.846%	35,086	-99.953%
2025-07-15	2,088.0000	2,196.000000	1,862.6400	1,872.0000	-9.565%	1,338	-99.951%
2025-07-14	2,322.0000	2,322.000000	2,034.0000	2,070.0000	-8.730%	380	-99.956%
2025-07-11	2,286.0000	2,374.560000	2,151.0000	2,268.0000	-2.326%	477	-99.959%
2025-07-10	2,538.0000	2,610.000000	2,304.0000	2,322.0000	-7.857%	582	-99.960%
2025-07-09	2,745.0000	2,745.000000	2,520.0000	2,520.0000	-8.497%	638	-99.963%
2025-07-08	2,970.0000	3,024.000000	2,700.0000	2,754.0000	0.000%	811	-99.967%
2025-07-07	3,114.0000	3,114.000000	2,685.4200	2,754.0000	-11.561%	639	-99.967%
2025-07-03	3,249.0000	3,249.000000	3,042.0000	3,114.0000	-5.978%	441	-99.970%
2025-07-02	3,582.0000	3,600.000000	3,006.1800	3,312.0000	-22.363%	9,399	-99.972%
2025-07-01	3,906.0000	4,408.380000	3,870.0000	4,266.0000	+10.233%	164	-99.978%
2025-06-30	3,744.0000	3,924.000000	3,691.4400	3,870.0000	+3.365%	64	-99.976%
2025-06-27	3,960.0000	4,032.000000	3,690.0000	3,744.0000	-7.143%	240	-99.975%
2025-06-26	4,176.0000	4,212.000000	3,870.0000	4,032.0000	-3.863%	223	-99.977%
2025-06-25	4,410.0000	4,662.000000	4,104.0000	4,194.0000	-3.719%	431	-99.978%
2025-06-24	4,860.0000	5,076.000000	4,356.0000	4,356.0000	-13.262%	258	-99.979%
2025-06-23	3,978.0000	5,445.000000	3,933.0000	5,022.0000	+26.818%	677	-99.982%
2025-06-20	4,518.0000	4,572.000000	3,933.0000	3,960.0000	-12.698%	288	-99.977%
2025-06-18	4,752.0000	4,788.000000	4,518.0000	4,536.0000	-2.326%	122	-99.980%
2025-06-17	5,112.0000	5,238.000000	4,626.0000	4,644.0000	-10.105%	186	-99.980%
2025-06-16	5,058.0000	5,256.000000	5,040.0000	5,166.0000	-0.692%	108	-99.982%
2025-06-13	5,454.0000	5,544.000000	5,166.5400	5,202.0000	-7.372%	163	-99.982%
2025-06-12	5,742.0000	5,796.000000	5,535.0000	5,616.0000	-0.319%	129	-99.984%
2025-06-11	5,688.0000	5,760.000000	5,472.0000	5,634.0000	+1.623%	156	-99.984%
2025-06-10	5,958.0000	6,047.640000	5,535.0000	5,544.0000	-10.204%	254	-99.983%
2025-06-09	6,048.0000	6,642.000000	6,048.0000	6,174.0000	+2.388%	317	-99.985%
2025-06-06	5,778.0000	6,335.820000	5,724.0000	6,030.0000	+3.395%	436	-99.985%
2025-06-05	5,562.0000	6,210.000000	5,400.0000	5,832.0000	-0.613%	560	-99.984%
2025-06-04	6,822.0000	6,930.000000	5,562.0000	5,868.0000	+5.844%	9,238	-99.984%
2025-06-03	5,148.0000	5,796.000000	5,058.0000	5,544.0000	+8.070%	1,068	-99.983%
2025-06-02	4,950.0000	5,382.000000	4,806.0000	5,130.0000	+2.151%	188	-99.982%
2025-05-30	5,310.0000	5,580.000000	5,002.2000	5,022.0000	-7.000%	260	-99.982%
2025-05-29	6,228.0000	6,588.000000	5,148.0000	5,400.0000	+5.263%	11,385	-99.983%
2025-05-28	5,310.0000	5,400.000000	5,058.0000	5,130.0000	-7.767%	151	-99.982%
2025-05-27	5,184.0000	5,688.000000	4,878.1800	5,562.0000	+6.552%	229	-99.983%
2025-05-23	5,526.0000	5,652.000000	4,950.0000	5,220.0000	-3.010%	3,016	-99.982%
2025-05-22	5,436.0000	5,490.000000	4,878.0000	5,382.0000	-1.967%	652	-99.983%
2025-05-21	5,778.0000	5,921.820000	5,364.0000	5,490.0000	-4.688%	70	-99.983%
2025-05-20	5,760.0000	6,180.840000	5,670.0000	5,760.0000	+0.629%	52	-99.984%
2025-05-19	5,544.0000	6,281.820000	5,400.0000	5,724.0000	+3.247%	88	-99.984%
2025-05-16	6,552.0000	6,570.000000	5,526.0000	5,544.0000	-11.748%	143	-99.983%
2025-05-15	8,010.0000	8,011.800000	6,192.1800	6,282.0000	-16.507%	293	-99.985%
2025-05-14	9,918.0000	9,954.000000	7,452.0000	7,524.0000	-19.149%	101	-99.988%
2025-05-13	9,900.0000	10,764.000000	9,039.4200	9,306.0000	+2.988%	94	-99.990%
2025-05-12	10,854.0000	10,889.820000	9,018.0000	9,036.0000	-13.597%	44	-99.990%
2025-05-09	10,440.0000	10,830.420000	9,990.0000	10,458.0000	-3.005%	22	-99.991%
2025-05-08	9,648.0000	10,800.000000	9,360.0000	10,782.0000	+9.506%	47	-99.991%
2025-05-07	10,224.0000	10,349.820000	9,522.0000	9,846.0000	-3.186%	24	-99.991%
2025-05-06	9,819.0000	10,252.080000	9,522.0000	10,170.0000	+1.436%	19	-99.991%
2025-05-05	10,098.0000	10,216.440000	9,144.0000	10,026.0000	-1.066%	41	-99.991%
2025-05-02	8,100.0000	10,415.160000	7,902.0000	10,134.0000	+25.390%	101	-99.991%
2025-05-01	7,596.0000	8,406.000000	7,578.0000	8,082.0000	+2.511%	35	-99.989%
2025-04-30	8,028.0000	8,280.000000	7,290.0000	7,884.0000	-4.367%	170	-99.988%
2025-04-29	8,280.0000	8,676.000000	8,118.0000	8,244.0000	-3.376%	20	-99.989%
2025-04-28	8,010.0000	8,820.000000	7,986.9600	8,532.0000	+1.066%	55	-99.989%
2025-04-25	8,298.0000	9,000.000000	7,640.4600	8,442.0000	-0.846%	117	-99.989%
2025-04-24	7,326.0000	9,000.000000	7,182.0000	8,514.0000	+18.250%	157	-99.989%
2025-04-23	6,660.0000	7,470.000000	6,282.0000	7,200.0000	+12.045%	184	-99.987%
2025-04-22	5,112.0000	6,840.000000	5,112.0000	6,426.0000	+25.704%	539	-99.986%
2025-04-21	5,292.0000	5,616.000000	5,040.0000	5,112.0000	-5.333%	59	-99.982%
2025-04-17	4,824.0000	5,436.000000	4,824.0000	5,400.0000	+10.294%	66	-99.983%
2025-04-16	4,860.0000	5,327.820000	4,788.0000	4,896.0000	-1.805%	120	-99.981%
2025-04-15	4,536.0000	5,904.000000	4,501.0800	4,986.0000	+6.950%	381	-99.982%
2025-04-14	4,302.0000	4,698.000000	4,286.5200	4,662.0000	+7.025%	100	-99.980%
2025-04-11	4,842.0000	4,967.460000	4,143.6000	4,356.0000	-8.851%	164	-99.979%
2025-04-10	5,364.0000	5,598.000000	4,698.0000	4,779.0000	-14.078%	127	-99.981%
2025-04-09	4,824.0000	5,930.100000	4,608.0000	5,562.0000	+9.187%	205	-99.983%
2025-04-08	6,624.0000	7,218.000000	4,969.9800	5,094.0000	-23.098%	119	-99.982%
2025-04-07	7,434.0000	7,884.000000	6,035.2200	6,624.0000	-15.982%	107	-99.986%
2025-04-04	10,512.0000	10,512.000000	7,470.0000	7,884.0000	-26.718%	138	-99.988%
2025-04-03	10,872.0000	13,410.180000	9,432.0000	10,758.4200	-5.399%	173	-99.991%
2025-04-02	11,160.0000	11,631.600000	10,386.0000	11,372.4000	-3.689%	97	-99.992%
2025-04-01	15,195.6000	18,000.000000	10,324.8000	11,808.0000	-21.774%	170	-99.992%
2025-03-31	16,740.0000	17,276.400000	14,868.0000	15,094.8000	-12.609%	57	-99.994%
2025-03-28	19,080.0000	19,724.400000	16,376.4000	17,272.8000	-7.606%	39	-99.995%
2025-03-27	20,160.0000	20,710.800000	18,360.0000	18,694.8000	-7.268%	39	-99.995%
2025-03-26	21,456.0000	21,600.000000	18,378.0000	20,160.0000	-3.365%	62	-99.995%
2025-03-25	24,613.2000	24,886.800000	20,376.0000	20,862.0000	-14.804%	61	-99.996%
2025-03-24	28,080.0000	28,440.000000	24,246.0000	24,487.2000	-6.745%	74	-99.996%
2025-03-21	28,422.0000	28,422.000000	25,920.0000	26,258.4000	-12.120%	26	-99.996%
2025-03-20	27,630.0000	32,580.000000	26,280.0000	29,880.0000	+9.196%	67	-99.997%
2025-03-19	27,036.0000	28,076.400000	25,200.0000	27,363.6000	+3.839%	18	-99.997%
2025-03-18	27,000.0000	28,692.000000	25,052.4000	26,352.0000	-1.705%	28	-99.997%
2025-03-17	28,080.0000	34,646.400000	25,200.0000	26,809.2000	-1.755%	158	-99.997%
2025-03-14	21,240.0000	28,008.000000	21,240.0000	27,288.0000	+30.308%	115	-99.997%
2025-03-13	20,520.0000	21,585.600000	20,206.8000	20,941.2000	+1.394%	19	-99.996%
2025-03-12	22,032.0000	22,320.000000	20,332.8000	20,653.2000	-5.966%	26	-99.996%
2025-03-11	24,120.0000	24,516.000000	21,600.0000	21,963.6000	-10.345%	22	-99.996%
2025-03-10	25,560.0000	28,008.000000	23,400.0000	24,498.0000	-7.428%	45	-99.996%
2025-03-07	25,020.0000	38,520.000000	25,020.0000	26,463.6000	+7.408%	354	-99.997%
2025-03-06	21,690.0000	27,000.000000	21,600.0000	24,638.4000	+11.666%	38	-99.996%
2025-03-05	20,880.0000	22,320.000000	20,520.0000	22,064.4000	+7.526%	15	-99.996%
2025-03-04	22,042.8000	22,248.000000	19,440.0000	20,520.0000	-10.222%	41	-99.996%
2025-03-03	24,058.8000	24,930.000000	22,320.0000	22,856.4000	-6.357%	40	-99.996%
2025-02-28	25,570.8000	25,938.000000	23,475.6000	24,408.0000	-5.453%	30	-99.996%
2025-02-27	28,782.0000	30,060.000000	25,236.0000	25,815.6000	-12.549%	193	-99.996%
2025-02-26	31,374.0000	31,374.000000	28,522.8000	29,520.0000	-1.062%	20	-99.997%
2025-02-25	32,040.0000	32,468.400000	29,689.2000	29,836.8000	-8.308%	28	-99.997%
2025-02-24	34,020.0000	34,020.000000	32,400.0000	32,540.4000	-3.243%	16	-99.997%
2025-02-21	35,280.0000	36,000.000000	33,624.0000	33,631.2000	-7.505%	21	-99.997%
2025-02-20	37,080.0000	37,440.000000	35,280.0000	36,360.0000	-6.481%	19	-99.997%
2025-02-19	32,472.0000	39,240.000000	32,472.0000	38,880.0000	+17.634%	32	-99.998%
2025-02-18	36,000.0000	36,036.000000	33,048.0000	33,051.6000	-1.776%	54	-99.997%
2025-02-14	32,400.0000	34,153.200000	31,680.0000	33,649.2000	+4.029%	31	-99.997%
2025-02-13	32,878.8000	34,110.000000	32,108.4000	32,346.0000	-5.689%	30	-99.997%
2025-02-12	34,754.4000	35,726.400000	32,760.0000	34,297.2000	+4.969%	80	-99.997%
2025-02-11	33,480.0000	34,560.000000	32,076.0000	32,673.6000	-4.953%	24	-99.997%
2025-02-10	34,268.4000	35,640.000000	33,300.0000	34,376.4000	+0.326%	27	-99.997%
2025-02-07	35,640.0000	36,360.000000	33,300.0000	34,264.8000	-4.820%	33	-99.997%
2025-02-06	37,080.0000	37,620.000000	35,280.0000	36,000.0000	-2.913%	30	-99.997%
2025-02-05	36,000.0000	42,494.400000	33,840.0000	37,080.0000	+3.000%	62	-99.998%
2025-02-04	37,080.0000	38,160.000000	36,000.0000	36,000.0000	-2.913%	40	-99.997%
2025-02-03	36,360.0000	38,160.000000	36,000.0000	37,080.0000	-0.962%	37	-99.998%
2025-01-31	39,600.0000	39,960.000000	37,080.0000	37,440.0000	-7.143%	28	-99.998%
2025-01-30	36,360.0000	41,227.200000	35,280.0000	40,320.0000	+14.041%	53	-99.998%
2025-01-29	37,080.0000	37,800.000000	34,200.0000	35,355.6000	-7.349%	54	-99.997%
2025-01-28	39,600.0000	41,040.000000	37,080.0000	38,160.0000	-4.505%	82	-99.998%
2025-01-27	54,360.0000	54,360.000000	38,880.0000	39,960.0000	-7.500%	612	-99.998%

.dark-mode .J9f8Yy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9f8Yy{ color: #333333; background-color: white; border: 2px solid #333333; }VCIGVCI Global Limitedstock NASDAQ

VCIG
VCI Global Limited
stock NASDAQ