-
5 DAY PERFORMANCE
+28.40% -
1 MONTH PERFORMANCE
-58.65% -
3 MONTH PERFORMANCE
-79.34% -
6 MONTH PERFORMANCE
-94.98% -
YEAR-TO-DATE PERFORMANCE
-98.12% -
1 YEAR PERFORMANCE
-98.52%
VCI Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.16 | $2.08 (-3.7%) | $2.28 | $2.01 | 196,320 | |
| 11/21/2024 | $1.89 | $2.15 (13.76%) | $2.35 | $1.77 | 612,509 | $166.68 M |
| 11/20/2024 | $1.56 | $1.87 (19.87%) | $1.97 | $1.56 | 716,912 | $144.97 M |
| 11/19/2024 | $1.55 | $1.56 (0.65%) | $1.74 | $1.52 | 336,300 | $120.94 M |
| 11/18/2024 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.49 | 184,300 | $118.61 M |
| 11/15/2024 | $1.66 | $1.62 (-2.41%) | $1.73 | $1.56 | 171,840 | $125.59 M |
| 11/14/2024 | $1.49 | $1.66 (11.41%) | $1.80 | $1.45 | 384,239 | $128.69 M |
| 11/13/2024 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.38 | 279,138 | $118.61 M |
| 11/12/2024 | $1.59 | $1.68 (5.66%) | $1.93 | $1.59 | 514,810 | $130.24 M |
| 11/11/2024 | $2.05 | $1.66 (-19.02%) | $2.09 | $1.47 | 766,723 | $128.69 M |
| 11/08/2024 | $2.26 | $2.06 (-8.85%) | $2.31 | $2.05 | 307,300 | $159.70 M |
| 11/07/2024 | $2.18 | $2.37 (8.72%) | $2.47 | $2.01 | 313,813 | $183.74 M |
| 11/06/2024 | $2.75 | $2.21 (-19.64%) | $2.84 | $2.04 | 632,636 | $171.33 M |
| 11/05/2024 | $2.70 | $2.85 (5.56%) | $3.22 | $2.70 | 520,323 | $220.95 M |
| 11/04/2024 | $2.86 | $2.91 (1.75%) | $3.09 | $2.66 | 284,676 | $225.60 M |
| 11/01/2024 | $3.43 | $2.96 (-13.7%) | $3.43 | $2.69 | 542,149 | $229.48 M |
| 10/31/2024 | $4.24 | $3.94 (-7.08%) | $4.26 | $3.87 | 384,002 | $6.24 M |
| 10/30/2024 | $4.23 | $4.26 (0.71%) | $4.41 | $4.07 | 433,815 | $6.74 M |
| 10/29/2024 | $5.55 | $4.63 (-16.58%) | $6.69 | $4.11 | 6.48 M | $7.32 M |
| 10/28/2024 | $3.92 | $3.75 (-4.34%) | $4.08 | $3.59 | 240,345 | $5.94 M |
| 10/25/2024 | $4.02 | $4.08 (1.49%) | $4.34 | $3.67 | 423,715 | $6.45 M |
| 10/24/2024 | $5.05 | $4.15 (-17.82%) | $5.05 | $4.11 | 323,941 | $6.56 M |
| 10/23/2024 | $5.05 | $4.81 (-4.75%) | $5.09 | $4.52 | 190,269 | $7.61 M |
| 10/22/2024 | $4.16 | $5.03 (20.91%) | $5.14 | $4.16 | 595,565 | $7.96 M |
| 10/21/2024 | $4.17 | $4.70 (12.71%) | $4.80 | $4.17 | 332,727 | $7.44 M |
| 10/18/2024 | $4.02 | $4.40 (9.45%) | $5.13 | $4.02 | 382,851 | $6.95 M |
| 10/17/2024 | $4.41 | $4.16 (-5.67%) | $4.41 | $4.07 | 162,378 | $6.59 M |
| 10/16/2024 | $4.41 | $4.27 (-3.17%) | $4.41 | $4.00 | 159,590 | $6.75 M |
| 10/15/2024 | $5.05 | $4.21 (-16.63%) | $5.13 | $4.00 | 342,915 | $6.67 M |
| 10/14/2024 | $6.66 | $5.05 (-24.17%) | $6.86 | $4.95 | 295,078 | $7.99 M |
| 10/11/2024 | $6.72 | $6.66 (-0.89%) | $6.81 | $6.47 | 37,284 | $10.54 M |
| 10/10/2024 | $6.91 | $6.84 (-1.01%) | $6.99 | $6.37 | 39,539 | $10.81 M |
| 10/09/2024 | $6.57 | $6.67 (1.52%) | $7.08 | $6.27 | 142,608 | $10.55 M |
| 10/08/2024 | $6.66 | $6.27 (-5.86%) | $6.66 | $5.88 | 38,637 | $9.92 M |
| 10/07/2024 | $6.37 | $6.66 (4.55%) | $6.73 | $6.37 | 44,496 | $10.54 M |
| 10/04/2024 | $6.76 | $6.56 (-2.96%) | $6.86 | $6.45 | 41,559 | $4.99 M |
| 10/03/2024 | $6.45 | $6.70 (3.88%) | $7.20 | $6.42 | 80,417 | $5.10 M |
| 10/02/2024 | $7.20 | $6.45 (-10.42%) | $7.31 | $6.37 | 179,522 | $4.91 M |
| 10/01/2024 | $7.64 | $7.98 (4.45%) | $8.18 | $7.43 | 222,074 | $6.07 M |
| 09/30/2024 | $7.79 | $7.55 (-3.08%) | $7.96 | $7.39 | 62,499 | $5.75 M |
| 09/27/2024 | $7.93 | $7.74 (-2.4%) | $8.82 | $7.40 | 236,684 | $5.90 M |
| 09/26/2024 | $7.00 | $7.78 (11.14%) | $8.06 | $6.86 | 130,768 | $5.93 M |
| 09/25/2024 | $6.41 | $6.82 (6.4%) | $6.86 | $6.37 | 52,284 | $5.19 M |
| 09/24/2024 | $6.86 | $6.92 (0.87%) | $7.25 | $6.61 | 130,057 | $5.27 M |
| 09/23/2024 | $6.99 | $7.13 (2%) | $7.25 | $6.65 | 78,365 | $5.43 M |
| 09/20/2024 | $7.34 | $6.98 (-4.9%) | $8.33 | $6.65 | 203,594 | $5.32 M |
| 09/19/2024 | $6.32 | $7.30 (15.51%) | $7.40 | $6.17 | 301,829 | $5.56 M |
| 09/18/2024 | $6.02 | $6.13 (1.83%) | $6.57 | $5.84 | 124,321 | $4.67 M |
| 09/17/2024 | $6.37 | $6.07 (-4.71%) | $6.38 | $5.97 | 76,405 | $4.62 M |
| 09/16/2024 | $6.45 | $6.10 (-5.43%) | $6.49 | $6.01 | 86,324 | $4.64 M |
| 09/13/2024 | $6.86 | $6.51 (-5.1%) | $6.86 | $6.27 | 115,031 | $4.96 M |
| 09/12/2024 | $6.39 | $6.31 (-1.25%) | $6.90 | $6.27 | 58,534 | $4.81 M |
| 09/11/2024 | $6.08 | $6.61 (8.72%) | $6.97 | $6.00 | 104,602 | $5.03 M |
| 09/10/2024 | $6.76 | $6.00 (-11.24%) | $6.95 | $5.56 | 230,118 | $4.57 M |
| 09/09/2024 | $6.86 | $6.87 (0.15%) | $7.00 | $6.54 | 61,012 | $5.24 M |
| 09/06/2024 | $6.97 | $6.70 (-3.87%) | $6.98 | $6.49 | 52,878 | $5.10 M |
| 09/05/2024 | $6.67 | $7.00 (4.95%) | $7.47 | $6.67 | 65,173 | $5.33 M |
| 09/04/2024 | $6.76 | $7.13 (5.47%) | $7.28 | $6.42 | 114,100 | $5.43 M |
| 09/03/2024 | $8.64 | $6.98 (-19.21%) | $8.77 | $6.71 | 653,889 | $5.31 M |
| 08/30/2024 | $8.23 | $8.07 (-1.94%) | $8.70 | $7.99 | 56,922 | $6.15 M |
| 08/29/2024 | $8.68 | $7.99 (-7.95%) | $8.97 | $7.75 | 84,641 | $6.09 M |
| 08/28/2024 | $9.41 | $8.63 (-8.29%) | $9.51 | $8.44 | 116,735 | $6.57 M |
| 08/27/2024 | $12.25 | $9.16 (-25.22%) | $12.45 | $8.78 | 401,618 | $6.97 M |
| 08/26/2024 | $10.78 | $11.46 (6.31%) | $11.76 | $10.39 | 29,861 | $8.72 M |
| 08/23/2024 | $10.51 | $10.89 (3.62%) | $11.23 | $9.71 | 74,902 | $8.29 M |
| 08/22/2024 | $10.32 | $10.07 (-2.42%) | $10.53 | $9.57 | 63,602 | $7.67 M |