5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-26.75%
3 MONTH PERFORMANCE
-84.31%
6 MONTH PERFORMANCE
-92.60%
YEAR-TO-DATE PERFORMANCE
-91.68%
1 YEAR PERFORMANCE
-99.64%
VCI Global Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/23/2025 | $3.06 | $2.93 (-4.25%) | $3.14 | $2.76 | 5.23 M | $227.93 M |
05/22/2025 | $3.02 | $2.99 (-0.99%) | $3.05 | $2.71 | 1.17 M | $231.80 M |
05/21/2025 | $3.21 | $3.05 (-4.98%) | $3.29 | $2.98 | 125.86 K | $236.45 M |
05/20/2025 | $3.20 | $3.20 (0%) | $3.43 | $3.15 | 93.01 K | $248.08 M |
05/19/2025 | $3.08 | $3.18 (3.25%) | $3.49 | $3.00 | 158.31 K | $246.53 M |
05/16/2025 | $3.64 | $3.08 (-15.38%) | $3.65 | $3.07 | 256.90 K | $238.78 M |
05/15/2025 | $4.45 | $3.49 (-21.57%) | $4.45 | $3.44 | 527.23 K | $270.57 M |
05/14/2025 | $5.51 | $4.18 (-24.14%) | $5.53 | $4.14 | 182.70 K | $324.06 M |
05/13/2025 | $5.50 | $5.17 (-6%) | $5.98 | $5.02 | 169.66 K | $400.81 M |
05/12/2025 | $6.03 | $5.02 (-16.75%) | $6.05 | $5.01 | 79.30 K | $389.18 M |
05/09/2025 | $5.80 | $5.81 (0.17%) | $6.02 | $5.55 | 38.84 K | $450.43 M |
05/08/2025 | $5.36 | $5.99 (11.75%) | $6.00 | $5.20 | 83.99 K | $464.38 M |
05/07/2025 | $5.68 | $5.47 (-3.7%) | $5.75 | $5.29 | 43.50 K | $424.07 M |
05/06/2025 | $5.46 | $5.65 (3.48%) | $5.70 | $5.29 | 34.40 K | $438.02 M |
05/05/2025 | $5.61 | $5.57 (-0.71%) | $5.68 | $5.08 | 74.50 K | $431.82 M |
05/02/2025 | $4.50 | $5.63 (25.11%) | $5.79 | $4.39 | 182.43 K | $436.47 M |
05/01/2025 | $4.22 | $4.49 (6.4%) | $4.67 | $4.21 | 63.56 K | $348.09 M |
04/30/2025 | $4.46 | $4.38 (-1.79%) | $4.60 | $4.05 | 306.59 K | $339.56 M |
04/29/2025 | $4.60 | $4.58 (-0.43%) | $4.82 | $4.51 | 36.87 K | $355.07 M |
04/28/2025 | $4.45 | $4.74 (6.52%) | $4.90 | $4.44 | 99.22 K | $367.47 M |
04/25/2025 | $4.61 | $4.69 (1.74%) | $5.00 | $4.24 | 209.84 K | $363.60 M |
04/24/2025 | $4.07 | $4.73 (16.22%) | $5.00 | $3.99 | 282.34 K | $366.70 M |
04/23/2025 | $3.70 | $4.00 (8.11%) | $4.15 | $3.49 | 330.33 K | $310.10 M |
04/22/2025 | $2.84 | $3.57 (25.7%) | $3.80 | $2.84 | 970.80 K | $276.77 M |
04/21/2025 | $2.94 | $2.84 (-3.4%) | $3.12 | $2.80 | 105.80 K | $220.17 M |
04/17/2025 | $2.68 | $3.00 (11.94%) | $3.02 | $2.68 | 119.30 K | $232.58 M |
04/16/2025 | $2.70 | $2.72 (0.74%) | $2.96 | $2.66 | 216.90 K | $210.87 M |
04/15/2025 | $2.52 | $2.77 (9.92%) | $3.28 | $2.50 | 685.15 K | $214.75 M |
04/14/2025 | $2.39 | $2.59 (8.37%) | $2.61 | $2.38 | 179.90 K | $200.79 M |
04/11/2025 | $2.69 | $2.42 (-10.04%) | $2.76 | $2.30 | 295.53 K | $187.61 M |
04/10/2025 | $2.98 | $2.66 (-10.74%) | $3.11 | $2.61 | 228.74 K | $206.22 M |
04/09/2025 | $2.68 | $3.09 (15.3%) | $3.29 | $2.56 | 368.35 K | $239.56 M |
04/08/2025 | $3.68 | $2.83 (-23.1%) | $4.01 | $2.76 | 214.50 K | $219.40 M |
04/07/2025 | $4.13 | $3.68 (-10.9%) | $4.38 | $3.35 | 192.24 K | $285.30 M |
04/04/2025 | $5.84 | $4.38 (-25%) | $5.84 | $4.15 | 249.10 K | $339.56 M |
04/03/2025 | $6.04 | $5.98 (-0.99%) | $7.45 | $5.24 | 311.34 K | $463.61 M |
04/02/2025 | $6.20 | $6.32 (1.94%) | $6.46 | $5.77 | 169.29 K | $489.97 M |
04/01/2025 | $8.44 | $6.56 (-22.27%) | $10.00 | $5.74 | 306.18 K | $508.57 M |
03/31/2025 | $9.30 | $8.39 (-9.78%) | $9.60 | $8.26 | 102.64 K | $650.44 M |
03/28/2025 | $10.60 | $9.60 (-9.43%) | $10.96 | $9.10 | 70.55 K | $37.20 M |
03/27/2025 | $11.20 | $10.39 (-7.23%) | $11.51 | $10.20 | 70.58 K | $40.26 M |
03/26/2025 | $11.92 | $11.20 (-6.04%) | $12.00 | $10.21 | 111.28 K | $43.41 M |
03/25/2025 | $13.67 | $11.59 (-15.22%) | $13.83 | $11.32 | 109.10 K | $44.93 M |
03/24/2025 | $15.60 | $13.60 (-12.82%) | $15.80 | $13.47 | 133.65 K | $52.73 M |
03/21/2025 | $15.79 | $14.59 (-7.6%) | $15.79 | $14.40 | 46.34 K | $56.55 M |
03/20/2025 | $15.35 | $16.60 (8.14%) | $18.10 | $14.60 | 119.73 K | $64.35 M |
03/19/2025 | $15.02 | $15.20 (1.2%) | $15.60 | $14.00 | 32.59 K | $58.93 M |
03/18/2025 | $15.00 | $14.64 (-2.4%) | $15.94 | $13.92 | 50.81 K | $56.75 M |
03/17/2025 | $15.60 | $14.89 (-4.55%) | $19.25 | $14.00 | 283.87 K | $57.73 M |
03/14/2025 | $11.80 | $15.16 (28.47%) | $15.56 | $11.80 | 207.53 K | $58.76 M |
03/13/2025 | $11.40 | $11.63 (2.02%) | $11.99 | $11.23 | 34.79 K | $45.10 M |
03/12/2025 | $12.24 | $11.47 (-6.29%) | $12.40 | $11.30 | 47.18 K | $44.48 M |
03/11/2025 | $13.40 | $12.20 (-8.96%) | $13.62 | $12.00 | 39.41 K | $47.30 M |
03/10/2025 | $14.20 | $13.61 (-4.15%) | $15.56 | $13.00 | 81.55 K | $52.76 M |
03/07/2025 | $13.90 | $14.70 (5.76%) | $21.40 | $13.90 | 637.97 K | $56.99 M |
03/06/2025 | $12.05 | $13.69 (13.61%) | $15.00 | $12.00 | 67.72 K | $53.06 M |
03/05/2025 | $11.60 | $12.26 (5.69%) | $12.40 | $11.40 | 27.72 K | $47.52 M |
03/04/2025 | $12.25 | $11.40 (-6.94%) | $12.36 | $10.80 | 74.21 K | $44.19 M |
03/03/2025 | $13.37 | $12.70 (-5.01%) | $13.85 | $12.40 | 72.35 K | $49.22 M |
02/28/2025 | $14.21 | $13.56 (-4.57%) | $14.41 | $13.04 | 53.86 K | $52.56 M |
02/27/2025 | $15.99 | $14.34 (-10.32%) | $16.70 | $14.02 | 347.96 K | $55.59 M |
02/26/2025 | $17.43 | $16.40 (-5.91%) | $17.43 | $15.85 | 35.22 K | $63.57 M |
02/25/2025 | $17.80 | $16.58 (-6.85%) | $18.04 | $16.49 | 50.31 K | $64.25 M |
02/24/2025 | $18.90 | $18.08 (-4.34%) | $18.90 | $18.00 | 29.69 K | $70.08 M |