Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VCI Global Limited - Ordinary Share (NQ: VCIG )

0.6550 -0.0050 (-0.76%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.170 3.710 3.165 3.380 175,082 +0.25(+7.99%)
Oct 30, 2023 3.050 3.181 2.851 3.130 81,361 +0.41(+15.07%)
Oct 27, 2023 2.770 3.050 2.720 2.720 73,068 -0.02(-0.73%)
Oct 26, 2023 2.780 2.960 2.610 2.740 111,726 +0.02(+0.74%)
Oct 25, 2023 2.670 2.800 2.600 2.720 26,982 +0.11(+4.21%)
Oct 24, 2023 2.470 2.836 2.400 2.610 64,678 +0.20(+8.30%)
Oct 23, 2023 2.510 2.570 2.320 2.410 44,694 -0.11(-4.37%)
Oct 20, 2023 2.680 2.750 2.500 2.520 103,904 -0.22(-8.03%)
Oct 19, 2023 2.980 2.980 2.500 2.740 112,042 -0.20(-6.80%)
Oct 18, 2023 2.820 2.970 2.800 2.940 54,681 +0.02(+0.68%)
Oct 17, 2023 3.250 3.250 2.920 2.920 111,620 -0.35(-10.70%)
Oct 16, 2023 3.320 3.400 3.220 3.270 95,327 -0.15(-4.39%)
Oct 13, 2023 3.560 3.560 3.300 3.420 47,765 -0.08(-2.29%)
Oct 12, 2023 3.530 3.550 3.350 3.500 60,127 -0.03(-0.85%)
Oct 11, 2023 3.700 3.750 3.460 3.530 63,975 -0.16(-4.34%)
Oct 10, 2023 3.540 3.750 3.470 3.690 68,420 +0.15(+4.24%)
Oct 09, 2023 3.660 3.660 3.330 3.540 109,754 -0.12(-3.28%)
Oct 06, 2023 3.560 3.760 3.500 3.660 53,978 -0.01(-0.27%)
Oct 05, 2023 3.840 3.870 3.620 3.670 67,535 -0.25(-6.38%)
Oct 04, 2023 4.080 4.289 3.730 3.920 92,921 -0.06(-1.51%)
Oct 03, 2023 3.810 3.980 3.800 3.980 44,365 +0.16(+4.19%)
Oct 02, 2023 3.750 3.900 3.660 3.820 41,958 +0.12(+3.24%)
Sep 29, 2023 3.560 3.945 3.560 3.700 61,254 -0.01(-0.27%)
Sep 28, 2023 3.610 3.799 3.580 3.710 38,569 +0.03(+0.82%)
Sep 27, 2023 3.600 3.840 3.600 3.680 86,578 +0.22(+6.36%)
Sep 26, 2023 3.450 3.700 3.310 3.460 68,034 +0.10(+2.98%)
Sep 25, 2023 3.540 3.500 3.360 3.360 130,731 -0.28(-7.69%)
Sep 22, 2023 3.780 4.009 3.580 3.640 124,850 -0.20(-5.21%)
Sep 21, 2023 3.860 3.931 3.700 3.840 75,081 -0.13(-3.27%)
Sep 20, 2023 4.040 4.120 3.820 3.970 46,994 -0.15(-3.64%)
Sep 19, 2023 3.890 4.150 3.890 4.120 169,362 +0.15(+3.78%)
Sep 18, 2023 4.140 4.140 3.905 3.970 54,010 -0.17(-4.11%)
Sep 15, 2023 3.940 4.140 3.670 4.140 150,423 +0.20(+5.08%)
Sep 14, 2023 4.200 4.395 3.824 3.940 181,092 -0.30(-7.08%)
Sep 13, 2023 4.610 4.950 4.050 4.240 227,656 -0.40(-8.62%)
Sep 12, 2023 5.000 5.100 4.450 4.640 150,786 -0.21(-4.33%)
Sep 11, 2023 4.780 4.850 356,161 +0.82(+20.34%)
Sep 06, 2023 4.030 0 -0.13(-3.12%)
Sep 05, 2023 4.030 4.440 4.000 4.160 250,458 +0.05(+1.22%)
Sep 01, 2023 4.210 4.335 4.030 4.110 234,694 -0.07(-1.67%)
Aug 31, 2023 5.490 5.490 4.110 4.180 612,598 -1.48(-26.15%)
Aug 30, 2023 4.700 5.670 4.620 5.660 1,043,631 +1.02(+21.98%)
Aug 29, 2023 4.090 4.880 4.090 4.640 730,592 +0.50(+11.94%)
Aug 28, 2023 4.540 4.638 4.020 4.145 344,595 -0.55(-11.62%)
Aug 25, 2023 5.680 5.890 4.650 4.690 871,637 -0.78(-14.26%)
Aug 24, 2023 6.450 6.680 5.300 5.470 2,419,563 -1.43(-20.72%)
Aug 23, 2023 5.540 9.350 5.250 6.900 68,533,680 +3.15(+83.80%)
Aug 22, 2023 4.000 4.260 3.700 3.754 108,310 -0.41(-9.76%)
Aug 21, 2023 4.490 4.880 4.050 4.160 391,486 +0.06(+1.46%)
Aug 18, 2023 3.530 4.490 3.454 4.100 341,450 +0.50(+13.89%)
Aug 17, 2023 3.300 4.040 3.140 3.600 368,231 +0.37(+11.46%)
Aug 16, 2023 3.280 3.630 3.130 3.230 152,427 -0.21(-6.10%)
Aug 15, 2023 3.180 4.100 3.180 3.440 211,823 -0.44(-11.34%)
Aug 14, 2023 3.450 4.700 3.400 3.880 3,508,372 +0.56(+16.87%)
Aug 11, 2023 2.700 3.550 2.700 3.320 372,097 +0.62(+22.96%)
Aug 10, 2023 2.890 2.970 2.660 2.700 41,355 -0.22(-7.53%)
Aug 09, 2023 2.750 2.960 2.750 2.920 53,046 +0.12(+4.29%)
Aug 08, 2023 2.910 2.910 2.750 2.800 48,158 -0.17(-5.72%)
Aug 07, 2023 2.890 3.090 2.760 2.970 61,188 +0.02(+0.68%)
Aug 04, 2023 3.130 3.260 2.940 2.950 102,138 -0.23(-7.23%)
Aug 03, 2023 3.010 3.220 3.010 3.180 82,258 +0.11(+3.58%)
Aug 02, 2023 3.270 3.400 3.070 3.070 92,561 -0.30(-8.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.