5 DAY PERFORMANCE
-13.02%
1 MONTH PERFORMANCE
-56.44%
3 MONTH PERFORMANCE
-84.52%
6 MONTH PERFORMANCE
-29.90%
YEAR-TO-DATE PERFORMANCE
-70.97%
1 YEAR PERFORMANCE
-92.71%
VCI Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2025 | $9.86 | $10.22 (3.65%) | $10.43 | $9.60 | 145.40 K | $2.13 M |
| 09/18/2025 | $10.93 | $10.00 (-8.51%) | $11.29 | $9.71 | 197.70 K | $2.09 M |
| 09/17/2025 | $10.21 | $11.75 (15.08%) | $15.45 | $9.50 | 751.40 K | $2.45 M |
| 09/16/2025 | $11.36 | $10.00 (-11.97%) | $12.66 | $9.86 | 191.60 K | $2.09 M |
| 09/15/2025 | $12.66 | $11.70 (-7.58%) | $12.87 | $11.52 | 121.05 K | $2.44 M |
| 09/12/2025 | $22.50 | $13.35 (-40.67%) | $22.98 | $12.69 | 409.00 K | $2.78 M |
| 09/11/2025 | $23.97 | $23.34 (-2.63%) | $24.18 | $23.04 | 33.01 K | $4.87 M |
| 09/10/2025 | $23.76 | $24.00 (1.01%) | $25.44 | $23.10 | 68.89 K | $5.01 M |
| 09/09/2025 | $23.88 | $23.22 (-2.76%) | $24.30 | $22.20 | 473.18 K | $4.84 M |
| 09/08/2025 | $21.60 | $22.50 (4.17%) | $22.71 | $20.70 | 57.68 K | $4.69 M |
| 09/05/2025 | $21.96 | $21.69 (-1.23%) | $22.95 | $21.00 | 38.91 K | $4.53 M |
| 09/04/2025 | $22.59 | $22.02 (-2.52%) | $22.83 | $21.75 | 51.93 K | $4.59 M |
| 09/03/2025 | $22.29 | $22.83 (2.42%) | $23.67 | $22.29 | 30.55 K | $4.76 M |
| 09/02/2025 | $23.10 | $22.29 (-3.51%) | $23.37 | $22.20 | 44.00 K | $4.65 M |
| 08/29/2025 | $22.74 | $23.40 (2.9%) | $24.60 | $22.68 | 60.38 K | $4.88 M |
| 08/28/2025 | $24.75 | $22.95 (-7.27%) | $24.87 | $22.29 | 94.18 K | $4.79 M |
| 08/27/2025 | $24.60 | $25.05 (1.83%) | $25.68 | $23.70 | 143.65 K | $5.22 M |
| 08/26/2025 | $22.50 | $28.38 (26.13%) | $31.50 | $19.71 | 724.55 K | $5.92 M |
| 08/25/2025 | $22.80 | $22.56 (-1.05%) | $23.88 | $22.50 | 60.46 K | $4.71 M |
| 08/22/2025 | $22.80 | $23.46 (2.89%) | $23.70 | $21.90 | 100.41 K | $4.89 M |
| 08/21/2025 | $24.00 | $23.28 (-3%) | $25.44 | $23.10 | 105.14 K | $4.85 M |
| 08/20/2025 | $24.75 | $24.60 (-0.61%) | $26.67 | $23.40 | 191.40 K | $5.13 M |
| 08/19/2025 | $32.70 | $29.55 (-9.63%) | $35.40 | $27.75 | 3.01 M | $6.16 M |
| 08/18/2025 | $24.60 | $25.50 (3.66%) | $26.46 | $23.40 | 52.64 K | $5.32 M |
| 08/15/2025 | $26.46 | $24.15 (-8.73%) | $27.57 | $23.88 | 95.79 K | $5.04 M |
| 08/14/2025 | $23.10 | $25.47 (10.26%) | $25.95 | $22.50 | 76.52 K | $5.31 M |
| 08/13/2025 | $27.15 | $26.07 (-3.98%) | $27.51 | $25.80 | 41.72 K | $5.44 M |
| 08/12/2025 | $26.19 | $26.88 (2.63%) | $27.90 | $25.80 | 43.33 K | $5.61 M |
| 08/11/2025 | $27.45 | $25.98 (-5.36%) | $27.45 | $25.50 | 61.46 K | $5.42 M |
| 08/08/2025 | $26.67 | $27.30 (2.36%) | $28.98 | $26.46 | 66.61 K | $5.69 M |
| 08/07/2025 | $28.11 | $26.40 (-6.08%) | $28.17 | $26.40 | 74.39 K | $5.51 M |
| 08/06/2025 | $28.80 | $28.11 (-2.4%) | $28.95 | $27.60 | 39.23 K | $5.86 M |
| 08/05/2025 | $30.00 | $28.62 (-4.6%) | $30.90 | $28.20 | 73.33 K | $5.97 M |
| 08/04/2025 | $29.10 | $30.30 (4.12%) | $31.50 | $28.50 | 135.99 K | $6.32 M |
| 08/01/2025 | $30.30 | $27.87 (-8.02%) | $30.30 | $27.15 | 114.54 K | $5.81 M |
| 07/31/2025 | $30.30 | $28.20 (-6.93%) | $30.30 | $27.42 | 85.45 K | $5.88 M |
| 07/30/2025 | $30.30 | $30.00 (-0.99%) | $32.10 | $29.40 | 90.96 K | $6.26 M |
| 07/29/2025 | $32.40 | $29.70 (-8.33%) | $37.50 | $29.70 | 275.69 K | $6.20 M |
| 07/28/2025 | $33.30 | $29.40 (-11.71%) | $33.90 | $29.40 | 221.61 K | $6.13 M |
| 07/25/2025 | $27.24 | $36.90 (35.46%) | $38.37 | $27.21 | 689.31 K | $7.70 M |
| 07/24/2025 | $27.60 | $27.09 (-1.85%) | $28.80 | $27.09 | 42.61 K | $5.65 M |
| 07/23/2025 | $28.80 | $28.14 (-2.29%) | $29.40 | $27.39 | 53.65 K | $5.87 M |
| 07/22/2025 | $28.80 | $28.95 (0.52%) | $32.10 | $28.05 | 124.80 K | $6.04 M |
| 07/21/2025 | $29.10 | $27.18 (-6.6%) | $29.19 | $27.03 | 141.69 K | $5.67 M |
| 07/18/2025 | $27.27 | $28.86 (5.83%) | $37.20 | $27.15 | 351.61 K | $6.02 M |
| 07/17/2025 | $29.40 | $26.85 (-8.67%) | $30.30 | $26.40 | 134.52 K | $5.60 M |
| 07/16/2025 | $40.20 | $32.40 (-19.4%) | $40.35 | $30.90 | 2.10 M | $6.76 M |
| 07/15/2025 | $34.80 | $31.20 (-10.34%) | $36.60 | $31.05 | 80.29 K | $6.51 M |
| 07/14/2025 | $38.70 | $34.50 (-10.85%) | $38.70 | $33.90 | 22.80 K | $7.20 M |
| 07/11/2025 | $38.10 | $37.80 (-0.79%) | $39.57 | $35.85 | 28.62 K | $7.88 M |
| 07/10/2025 | $42.30 | $38.70 (-8.51%) | $43.50 | $38.40 | 34.78 K | $8.07 M |
| 07/09/2025 | $45.75 | $42.00 (-8.2%) | $45.75 | $42.00 | 38.26 K | $8.76 M |
| 07/08/2025 | $49.50 | $45.90 (-7.27%) | $50.40 | $45.00 | 48.63 K | $9.57 M |
| 07/07/2025 | $51.90 | $45.90 (-11.56%) | $51.90 | $44.76 | 38.37 K | $9.57 M |
| 07/03/2025 | $54.15 | $51.90 (-4.16%) | $54.15 | $50.70 | 26.46 K | $10.83 M |
| 07/02/2025 | $59.70 | $55.20 (-7.54%) | $60.00 | $50.10 | 563.96 K | $11.51 M |
| 07/01/2025 | $65.10 | $71.10 (9.22%) | $73.47 | $64.50 | 9.82 K | $14.83 M |
| 06/30/2025 | $62.40 | $64.50 (3.37%) | $65.40 | $61.53 | 3.87 K | $13.45 M |
| 06/27/2025 | $66.00 | $62.40 (-5.45%) | $67.20 | $61.50 | 14.43 K | $13.02 M |
| 06/26/2025 | $69.60 | $67.20 (-3.45%) | $70.20 | $64.50 | 13.38 K | $14.02 M |
| 06/25/2025 | $73.50 | $69.90 (-4.9%) | $77.70 | $68.40 | 25.87 K | $14.58 M |
| 06/24/2025 | $81.00 | $72.60 (-10.37%) | $84.60 | $72.60 | 15.46 K | $15.14 M |
| 06/23/2025 | $66.30 | $83.70 (26.24%) | $90.75 | $65.55 | 40.60 K | $17.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
