VCI Global Limited (VCIG)
NASDAQ: VCIG
· Real-Time Price · USD
0.85
0.04 (5.54%)
At close: Aug 18, 2025, 3:59 PM
0.85
-0.15%
After-hours: Aug 18, 2025, 07:49 PM EDT
VCIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.82 | 0.88 | 0.78 | 0.85 | 0.85 | 4.94% | 1,556,024 |
| Aug 15, 2025 | 0.88 | 0.92 | 0.80 | 0.81 | 0.81 | -4.71% | 2,873,660 |
| Aug 14, 2025 | 0.77 | 0.86 | 0.75 | 0.85 | 0.85 | -2.30% | 2,295,532 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -3.33% | 1,251,500 |
| Aug 12, 2025 | 0.87 | 0.93 | 0.86 | 0.90 | 0.90 | 3.45% | 1,318,169 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -4.40% | 1,843,900 |
| Aug 8, 2025 | 0.89 | 0.97 | 0.88 | 0.91 | 0.91 | 3.41% | 1,998,449 |
| Aug 7, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.38% | 2,231,800 |
| Aug 6, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 1,176,800 |
| Aug 5, 2025 | 1.00 | 1.03 | 0.94 | 0.95 | 0.95 | -5.94% | 2,200,019 |
| Aug 4, 2025 | 0.97 | 1.05 | 0.95 | 1.01 | 1.01 | 8.60% | 4,079,722 |
| Aug 1, 2025 | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -1.06% | 3,436,133 |
| Jul 31, 2025 | 1.01 | 1.01 | 0.91 | 0.94 | 0.94 | -6.00% | 2,563,429 |
| Jul 30, 2025 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | 1.01% | 2,728,900 |
| Jul 29, 2025 | 1.08 | 1.25 | 0.99 | 0.99 | 0.99 | 1.02% | 8,270,800 |
| Jul 28, 2025 | 1.11 | 1.13 | 0.98 | 0.98 | 0.98 | -20.33% | 6,648,217 |
| Jul 25, 2025 | 0.91 | 1.28 | 0.91 | 1.23 | 1.23 | 36.67% | 20,679,300 |
| Jul 24, 2025 | 0.92 | 0.96 | 0.90 | 0.90 | 0.90 | -4.26% | 1,278,200 |
| Jul 23, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | 0.94 | -2.08% | 1,609,600 |
| Jul 22, 2025 | 0.96 | 1.07 | 0.93 | 0.96 | 0.96 | 5.49% | 3,744,100 |