VCI Global Limited (VCIG)
NASDAQ: VCIG · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: Dec 5, 2025, 4:00 PM EST
1.090
-0.030 (-2.68%)
After-hours: Dec 5, 2025, 7:59 PM EST
VCI Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.18 | 0.96 | 1.12 | 1.12 | -4.27% | 4,002,631 |
| Dec 4, 2025 | 0.95 | 1.28 | 0.89 | 1.17 | 1.17 | 23.16% | 6,641,289 |
| Dec 3, 2025 | 1.02 | 1.03 | 0.91 | 0.95 | 0.95 | -10.38% | 1,783,835 |
| Dec 2, 2025 | 1.13 | 1.15 | 0.91 | 1.06 | 1.06 | 0.95% | 20,925,291 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -6.25% | 896,298 |
| Nov 28, 2025 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | 5.66% | 619,755 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 1,182,158 |
| Nov 25, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 1,173,046 |
| Nov 24, 2025 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | - | 618,704 |
| Nov 21, 2025 | 1.16 | 1.21 | 1.07 | 1.16 | 1.16 | - | 1,434,224 |
| Nov 20, 2025 | 1.14 | 1.28 | 1.12 | 1.16 | 1.16 | -4.92% | 1,838,200 |
| Nov 19, 2025 | 1.17 | 1.24 | 1.11 | 1.22 | 1.22 | 19.61% | 5,124,379 |
| Nov 18, 2025 | 1.11 | 1.13 | 1.00 | 1.02 | 1.02 | -10.53% | 2,894,462 |
| Nov 17, 2025 | 1.30 | 1.36 | 1.14 | 1.14 | 1.14 | -4.20% | 3,546,490 |
| Nov 14, 2025 | 1.27 | 1.51 | 1.15 | 1.19 | 1.19 | -21.19% | 3,086,419 |
| Nov 13, 2025 | 1.39 | 1.57 | 1.38 | 1.51 | 1.51 | -10.65% | 2,283,820 |
| Nov 12, 2025 | 1.65 | 1.75 | 1.46 | 1.69 | 1.69 | 30.00% | 24,545,152 |
| Nov 11, 2025 | 1.90 | 1.90 | 1.29 | 1.30 | 1.30 | -26.55% | 32,251,564 |
| Nov 10, 2025 | 1.34 | 2.18 | 1.26 | 1.77 | 1.77 | 71.84% | 25,338,077 |
| Nov 7, 2025 | 1.05 | 1.10 | 0.91 | 1.03 | 1.03 | -5.50% | 1,010,976 |
| Nov 6, 2025 | 1.15 | 1.17 | 1.04 | 1.09 | 1.09 | -4.39% | 732,346 |
| Nov 5, 2025 | 1.16 | 1.31 | 1.11 | 1.14 | 1.14 | -1.72% | 968,769 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.14 | 1.16 | 1.16 | -12.78% | 916,403 |
| Nov 3, 2025 | 1.40 | 1.44 | 1.30 | 1.33 | 1.33 | -4.32% | 1,107,650 |
| Oct 31, 2025 | 1.59 | 1.79 | 1.34 | 1.39 | 1.39 | -25.27% | 3,798,477 |
| Oct 30, 2025 | 3.55 | 3.55 | 1.84 | 1.86 | 1.86 | 3.33% | 60,419,274 |
| Oct 29, 2025 | 1.95 | 2.09 | 1.73 | 1.80 | 1.80 | -10.00% | 11,436,759 |
| Oct 28, 2025 | 2.22 | 2.22 | 1.96 | 2.00 | 2.00 | -9.91% | 294,093 |
| Oct 27, 2025 | 2.47 | 2.47 | 2.17 | 2.22 | 2.22 | -7.50% | 326,507 |
| Oct 24, 2025 | 2.45 | 2.75 | 2.40 | 2.40 | 2.40 | -8.05% | 481,087 |
| Oct 23, 2025 | 2.50 | 3.49 | 2.17 | 2.61 | 2.61 | 11.54% | 6,373,938 |
| Oct 22, 2025 | 2.63 | 2.63 | 2.21 | 2.34 | 2.34 | -9.30% | 285,980 |
| Oct 21, 2025 | 2.82 | 2.82 | 2.52 | 2.58 | 2.58 | -8.51% | 243,705 |
| Oct 20, 2025 | 2.94 | 3.00 | 2.60 | 2.82 | 2.82 | -3.09% | 200,579 |
| Oct 17, 2025 | 3.31 | 3.38 | 2.88 | 2.91 | 2.91 | -13.39% | 199,102 |
| Oct 16, 2025 | 3.39 | 3.47 | 3.16 | 3.36 | 3.36 | 3.38% | 130,794 |
| Oct 15, 2025 | 3.71 | 3.79 | 3.21 | 3.25 | 3.25 | -13.33% | 235,843 |
| Oct 14, 2025 | 3.33 | 4.08 | 3.10 | 3.75 | 3.75 | 9.01% | 485,620 |
| Oct 13, 2025 | 4.46 | 4.60 | 3.38 | 3.44 | 3.44 | -9.47% | 6,551,679 |
| Oct 10, 2025 | 4.47 | 4.47 | 3.73 | 3.80 | 3.80 | -15.93% | 234,202 |
| Oct 9, 2025 | 5.41 | 5.41 | 4.19 | 4.52 | 4.52 | -18.12% | 310,087 |
| Oct 8, 2025 | 6.24 | 6.24 | 5.29 | 5.52 | 5.52 | -11.82% | 170,853 |
| Oct 7, 2025 | 6.28 | 6.60 | 6.08 | 6.26 | 6.26 | -0.32% | 168,495 |
| Oct 6, 2025 | 6.87 | 7.22 | 6.28 | 6.28 | 6.28 | -1.41% | 543,202 |
| Oct 3, 2025 | 6.33 | 6.69 | 6.25 | 6.37 | 6.37 | -0.93% | 163,145 |
| Oct 2, 2025 | 6.20 | 6.50 | 6.20 | 6.43 | 6.43 | 3.04% | 140,106 |
| Oct 1, 2025 | 6.15 | 6.70 | 6.01 | 6.24 | 6.24 | -1.42% | 2,823,286 |
| Sep 30, 2025 | 6.96 | 7.03 | 6.22 | 6.33 | 6.33 | -9.70% | 95,586 |
| Sep 29, 2025 | 7.68 | 7.94 | 7.00 | 7.01 | 7.01 | -7.70% | 97,634 |
| Sep 26, 2025 | 7.44 | 8.22 | 7.44 | 7.60 | 7.60 | 2.91% | 105,803 |