5 DAY PERFORMANCE
-17.86%
1 MONTH PERFORMANCE
-60.21%
3 MONTH PERFORMANCE
-55.60%
6 MONTH PERFORMANCE
-97.05%
YEAR-TO-DATE PERFORMANCE
-96.73%
1 YEAR PERFORMANCE
-99.79%
VCI Global Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $1.29 | $1.15 (-10.85%) | $1.29 | $1.13 | 666.05 K | $252.31 K |
07/11/2025 | $1.27 | $1.26 (-0.79%) | $1.32 | $1.20 | 858.72 K | $262.83 K |
07/10/2025 | $1.41 | $1.29 (-8.51%) | $1.45 | $1.28 | 1.05 M | $269.08 K |
07/09/2025 | $1.53 | $1.40 (-8.5%) | $1.53 | $1.40 | 1.15 M | $292.03 K |
07/08/2025 | $1.65 | $1.53 (-7.27%) | $1.68 | $1.50 | 1.46 M | $319.15 K |
07/07/2025 | $1.73 | $1.53 (-11.56%) | $1.73 | $1.49 | 1.15 M | $319.15 K |
07/03/2025 | $1.81 | $1.73 (-4.42%) | $1.81 | $1.69 | 793.75 K | $360.86 K |
07/02/2025 | $1.99 | $1.84 (-7.54%) | $2.00 | $1.67 | 16.92 M | $383.81 K |
07/01/2025 | $2.17 | $2.37 (9.22%) | $2.45 | $2.15 | 295.06 K | $494.36 K |
06/30/2025 | $2.08 | $2.15 (3.37%) | $2.18 | $2.05 | 116.00 K | $448.47 K |
06/27/2025 | $2.20 | $2.08 (-5.45%) | $2.24 | $2.05 | 432.90 K | $433.87 K |
06/26/2025 | $2.32 | $2.24 (-3.45%) | $2.34 | $2.15 | 401.53 K | $467.25 K |
06/25/2025 | $2.45 | $2.33 (-4.9%) | $2.59 | $2.28 | 776.00 K | $486.02 K |
06/24/2025 | $2.70 | $2.42 (-10.37%) | $2.82 | $2.42 | 463.70 K | $504.79 K |
06/23/2025 | $2.21 | $2.79 (26.24%) | $3.03 | $2.19 | 1.22 M | $581.97 K |
06/20/2025 | $2.51 | $2.20 (-12.35%) | $2.54 | $2.19 | 518.50 K | $458.90 K |
06/18/2025 | $2.64 | $2.52 (-4.55%) | $2.66 | $2.51 | 219.10 K | $525.65 K |
06/17/2025 | $2.84 | $2.58 (-9.15%) | $2.91 | $2.57 | 334.55 K | $538.17 K |
06/16/2025 | $2.81 | $2.87 (2.14%) | $2.92 | $2.80 | 195.01 K | $598.66 K |
06/13/2025 | $3.03 | $2.89 (-4.62%) | $3.08 | $2.87 | 292.91 K | $602.83 K |
06/12/2025 | $3.19 | $3.12 (-2.19%) | $3.22 | $3.08 | 232.14 K | $650.81 K |
06/11/2025 | $3.16 | $3.13 (-0.95%) | $3.20 | $3.04 | 280.34 K | $652.89 K |
06/10/2025 | $3.31 | $3.08 (-6.95%) | $3.36 | $3.08 | 457.75 K | $642.46 K |
06/09/2025 | $3.36 | $3.43 (2.08%) | $3.69 | $3.36 | 570.70 K | $715.47 K |
06/06/2025 | $3.21 | $3.35 (4.36%) | $3.52 | $3.18 | 784.62 K | $698.78 K |
06/05/2025 | $3.09 | $3.24 (4.85%) | $3.45 | $3.00 | 1.01 M | $675.84 K |
06/04/2025 | $3.79 | $3.26 (-13.98%) | $3.85 | $3.09 | 16.63 M | $680.01 K |
06/03/2025 | $2.86 | $3.08 (7.69%) | $3.22 | $2.81 | 1.92 M | $642.46 K |
06/02/2025 | $2.75 | $2.85 (3.64%) | $2.99 | $2.67 | 338.70 K | $594.49 K |
05/30/2025 | $2.95 | $2.79 (-5.42%) | $3.10 | $2.78 | 467.80 K | $581.97 K |
05/29/2025 | $3.46 | $3.00 (-13.29%) | $3.66 | $2.86 | 20.49 M | $625.78 K |
05/28/2025 | $2.95 | $2.85 (-3.39%) | $3.00 | $2.81 | 271.61 K | $594.49 K |
05/27/2025 | $2.88 | $3.09 (7.29%) | $3.16 | $2.71 | 412.30 K | $644.55 K |
05/23/2025 | $3.07 | $2.90 (-5.54%) | $3.14 | $2.75 | 5.43 M | $604.92 K |
05/22/2025 | $3.02 | $2.99 (-0.99%) | $3.05 | $2.71 | 1.17 M | $623.69 K |
05/21/2025 | $3.21 | $3.05 (-4.98%) | $3.29 | $2.98 | 125.86 K | $636.21 K |
05/20/2025 | $3.20 | $3.20 (0%) | $3.43 | $3.15 | 93.01 K | $667.49 K |
05/19/2025 | $3.08 | $3.18 (3.25%) | $3.49 | $3.00 | 158.31 K | $663.32 K |
05/16/2025 | $3.64 | $3.08 (-15.38%) | $3.65 | $3.07 | 256.90 K | $642.46 K |
05/15/2025 | $4.45 | $3.49 (-21.57%) | $4.45 | $3.44 | 527.23 K | $727.99 K |
05/14/2025 | $5.51 | $4.18 (-24.14%) | $5.53 | $4.14 | 182.70 K | $871.91 K |
05/13/2025 | $5.50 | $5.17 (-6%) | $5.98 | $5.02 | 169.66 K | $1.08 M |
05/12/2025 | $6.03 | $5.02 (-16.75%) | $6.05 | $5.01 | 79.30 K | $1.05 M |
05/09/2025 | $5.80 | $5.81 (0.17%) | $6.02 | $5.55 | 38.84 K | $1.21 M |
05/08/2025 | $5.36 | $5.99 (11.75%) | $6.00 | $5.20 | 83.99 K | $1.25 M |
05/07/2025 | $5.68 | $5.47 (-3.7%) | $5.75 | $5.29 | 43.50 K | $1.14 M |
05/06/2025 | $5.46 | $5.65 (3.48%) | $5.70 | $5.29 | 34.40 K | $1.18 M |
05/05/2025 | $5.61 | $5.57 (-0.71%) | $5.68 | $5.08 | 74.50 K | $1.16 M |
05/02/2025 | $4.50 | $5.63 (25.11%) | $5.79 | $4.39 | 182.43 K | $1.17 M |
05/01/2025 | $4.22 | $4.49 (6.4%) | $4.67 | $4.21 | 63.56 K | $936.58 K |
04/30/2025 | $4.46 | $4.38 (-1.79%) | $4.60 | $4.05 | 306.59 K | $913.63 K |
04/29/2025 | $4.60 | $4.58 (-0.43%) | $4.82 | $4.51 | 36.87 K | $955.35 K |
04/28/2025 | $4.45 | $4.74 (6.52%) | $4.90 | $4.44 | 99.22 K | $988.73 K |
04/25/2025 | $4.61 | $4.69 (1.74%) | $5.00 | $4.24 | 209.84 K | $978.30 K |
04/24/2025 | $4.07 | $4.73 (16.22%) | $5.00 | $3.99 | 282.34 K | $986.64 K |
04/23/2025 | $3.70 | $4.00 (8.11%) | $4.15 | $3.49 | 330.33 K | $834.37 K |
04/22/2025 | $2.84 | $3.57 (25.7%) | $3.80 | $2.84 | 970.80 K | $744.67 K |
04/21/2025 | $2.94 | $2.84 (-3.4%) | $3.12 | $2.80 | 105.80 K | $592.40 K |
04/17/2025 | $2.68 | $3.00 (11.94%) | $3.02 | $2.68 | 119.30 K | $625.78 K |
04/16/2025 | $2.70 | $2.72 (0.74%) | $2.96 | $2.66 | 216.90 K | $567.37 K |
04/15/2025 | $2.52 | $2.77 (9.92%) | $3.28 | $2.50 | 685.15 K | $577.80 K |
04/14/2025 | $2.39 | $2.59 (8.37%) | $2.61 | $2.38 | 179.90 K | $540.25 K |