Skip to main content

VCI Global Limited - Ordinary Share (NQ: VCIG )

0.8200 -0.0300 (-3.53%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.8700 0.8700 0.8300 0.8450 59,360 -0.02(-1.74%)
May 21, 2024 0.8900 0.8999 0.8302 0.8600 213,414 -0.02(-2.27%)
May 20, 2024 0.8900 0.8900 0.8512 0.8800 190,513 -0.00(-0.01%)
May 17, 2024 0.9300 0.9384 0.8700 0.8801 532,075 -0.08(-8.32%)
May 16, 2024 0.9900 0.9900 0.9000 0.9600 129,743 -0.03(-2.74%)
May 15, 2024 1.060 1.065 0.9300 0.9870 423,995 -0.05(-5.10%)
May 14, 2024 1.070 1.070 1.030 1.040 96,053 -0.05(-4.59%)
May 13, 2024 1.080 1.090 1.050 1.090 109,515 +0.04(+3.81%)
May 10, 2024 1.071 1.071 1.010 1.050 100,259 -0.05(-4.55%)
May 09, 2024 1.100 1.120 1.050 1.100 72,586 -0.02(-1.79%)
May 08, 2024 1.110 1.130 1.060 1.120 75,743 +0.03(+2.75%)
May 07, 2024 1.100 1.110 1.070 1.090 54,416 +0.00(+0.00%)
May 06, 2024 1.070 1.100 1.060 1.090 52,829 +0.03(+2.83%)
May 03, 2024 1.090 1.110 1.050 1.060 109,008 -0.03(-2.75%)
May 02, 2024 1.150 1.160 1.080 1.090 230,016 -0.07(-6.03%)
May 01, 2024 1.190 1.210 1.140 1.160 201,853 -0.04(-3.33%)
Apr 30, 2024 1.280 1.400 1.130 1.200 1,271,199 -0.05(-4.00%)
Apr 29, 2024 1.180 1.250 1.140 1.250 196,278 +0.08(+6.84%)
Apr 26, 2024 1.180 1.201 1.150 1.170 163,028 +0.00(+0.00%)
Apr 25, 2024 1.110 1.200 1.060 1.170 252,441 +0.05(+4.46%)
Apr 24, 2024 1.140 1.140 1.080 1.120 210,323 -0.04(-3.45%)
Apr 23, 2024 1.160 1.180 1.110 1.160 112,068 +0.01(+0.87%)
Apr 22, 2024 1.210 1.210 1.110 1.150 588,847 -0.02(-1.71%)
Apr 19, 2024 1.230 1.320 1.140 1.170 328,338 -0.07(-5.65%)
Apr 18, 2024 1.160 1.300 1.130 1.240 381,394 +0.10(+8.77%)
Apr 17, 2024 1.140 1.160 1.110 1.140 152,412 +0.00(+0.00%)
Apr 16, 2024 1.150 1.150 1.095 1.140 162,725 -0.01(-0.87%)
Apr 15, 2024 1.150 1.250 1.110 1.150 1,848,053 -0.06(-4.96%)
Apr 12, 2024 1.180 1.220 1.150 1.210 415,338 +0.04(+3.42%)
Apr 11, 2024 1.080 1.190 1.040 1.170 302,163 +0.07(+6.36%)
Apr 10, 2024 1.010 1.100 1.010 1.100 126,583 +0.07(+6.80%)
Apr 09, 2024 0.9700 1.060 0.9700 1.030 133,232 +0.04(+4.04%)
Apr 08, 2024 1.000 1.030 0.9799 0.9900 247,270 -0.04(-3.88%)
Apr 05, 2024 0.9804 1.060 0.9804 1.030 99,385 +0.04(+4.04%)
Apr 04, 2024 1.000 1.030 0.9702 0.9900 146,795 -0.02(-1.98%)
Apr 03, 2024 1.040 1.050 1.000 1.010 119,504 -0.01(-0.98%)
Apr 02, 2024 1.060 1.061 1.000 1.020 195,003 -0.05(-4.67%)
Apr 01, 2024 1.070 1.085 1.020 1.070 94,703 +0.02(+1.90%)
Mar 28, 2024 1.060 1.120 1.010 1.050 156,568 -0.04(-3.67%)
Mar 27, 2024 1.090 1.110 1.060 1.090 115,643 +0.03(+2.83%)
Mar 26, 2024 1.150 1.180 1.050 1.060 269,102 -0.12(-10.17%)
Mar 25, 2024 1.110 1.240 1.110 1.180 371,288 +0.05(+4.42%)
Mar 22, 2024 1.030 1.140 1.030 1.130 245,862 +0.09(+8.65%)
Mar 21, 2024 1.120 1.180 1.020 1.040 495,587 -0.09(-7.96%)
Mar 20, 2024 1.140 1.170 1.110 1.130 266,857 +0.02(+1.80%)
Mar 19, 2024 1.130 1.170 1.110 1.110 340,732 -0.04(-3.48%)
Mar 18, 2024 1.150 1.205 1.120 1.150 731,543 +0.00(+0.00%)
Mar 15, 2024 1.120 1.240 1.100 1.150 320,825 +0.03(+2.68%)
Mar 14, 2024 1.140 1.180 1.090 1.120 215,673 -0.06(-5.08%)
Mar 13, 2024 1.150 1.240 1.110 1.180 1,066,519 +0.04(+3.51%)
Mar 12, 2024 1.100 1.140 1.100 1.140 149,391 +0.04(+3.64%)
Mar 11, 2024 1.150 1.150 1.070 1.100 121,977 +0.01(+0.92%)
Mar 08, 2024 1.200 1.230 1.090 1.090 277,675 -0.14(-11.38%)
Mar 07, 2024 1.040 1.230 1.040 1.230 510,000 +0.19(+18.27%)
Mar 06, 2024 1.040 1.060 1.020 1.040 72,536 +0.00(+0.00%)
Mar 05, 2024 1.050 1.074 1.010 1.040 100,774 -0.01(-0.95%)
Mar 04, 2024 1.050 1.059 1.030 1.050 99,357 +0.02(+1.94%)
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.