5 DAY PERFORMANCE
+60.27%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
-78.76%
6 MONTH PERFORMANCE
-97.71%
YEAR-TO-DATE PERFORMANCE
+81.61%
1 YEAR PERFORMANCE
-97.23%
VCI Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.70 | $0.96 (37.16%) | $0.98 | $0.68 | 6.71 M | $200.27 K |
| 01/08/2026 | $0.72 | $0.68 (-5.55%) | $0.74 | $0.67 | 549.52 K | $142.03 K |
| 01/07/2026 | $0.70 | $0.75 (6.85%) | $0.80 | $0.66 | 2.34 M | $156.44 K |
| 01/06/2026 | $0.61 | $0.67 (9.03%) | $0.69 | $0.60 | 814.80 K | $138.71 K |
| 01/05/2026 | $0.60 | $0.60 (1.36%) | $0.63 | $0.58 | 1.04 M | $125.95 K |
| 01/02/2026 | $0.54 | $0.60 (10.93%) | $0.60 | $0.51 | 797.81 K | $124.95 K |
| 12/31/2025 | $0.56 | $0.53 (-5.62%) | $0.58 | $0.53 | 732.60 K | $110.26 K |
| 12/30/2025 | $0.60 | $0.55 (-8.58%) | $0.60 | $0.54 | 616.21 K | $113.97 K |
| 12/29/2025 | $0.61 | $0.58 (-4.92%) | $0.68 | $0.57 | 1.33 M | $120.98 K |
| 12/26/2025 | $0.61 | $0.64 (3.95%) | $0.64 | $0.60 | 858.60 K | $133.29 K |
| 12/24/2025 | $0.57 | $0.62 (8.55%) | $0.62 | $0.57 | 569.52 K | $129.29 K |
| 12/23/2025 | $0.58 | $0.58 (1.34%) | $0.58 | $0.55 | 615.04 K | $121.55 K |
| 12/22/2025 | $0.59 | $0.58 (-1.68%) | $0.61 | $0.57 | 1.02 M | $121.00 K |
| 12/19/2025 | $0.64 | $0.58 (-9.75%) | $0.66 | $0.55 | 1.94 M | $120.25 K |
| 12/18/2025 | $0.61 | $0.63 (3.3%) | $0.68 | $0.60 | 897.62 K | $131.43 K |
| 12/17/2025 | $0.60 | $0.61 (1.5%) | $0.65 | $0.59 | 1.40 M | $127.03 K |
| 12/16/2025 | $0.68 | $0.58 (-15.08%) | $0.68 | $0.55 | 3.23 M | $120.36 K |
| 12/15/2025 | $0.86 | $0.70 (-18.37%) | $0.87 | $0.69 | 1.84 M | $146.43 K |
| 12/12/2025 | $0.84 | $0.86 (2.37%) | $0.89 | $0.80 | 1.39 M | $179.91 K |
| 12/11/2025 | $0.92 | $0.88 (-4.02%) | $0.93 | $0.86 | 1.48 M | $184.00 K |
| 12/10/2025 | $0.96 | $0.95 (-1.5%) | $0.96 | $0.90 | 1.61 M | $197.87 K |
| 12/09/2025 | $1.02 | $0.97 (-5.38%) | $1.02 | $0.97 | 1.57 M | $201.31 K |
| 12/08/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.00 | 2.31 M | $221.11 K |
| 12/05/2025 | $1.03 | $1.12 (8.74%) | $1.18 | $0.96 | 4.47 M | $233.62 K |
| 12/04/2025 | $0.95 | $1.17 (23.61%) | $1.28 | $0.89 | 6.96 M | $244.05 K |
| 12/03/2025 | $1.02 | $0.95 (-6.86%) | $1.03 | $0.91 | 1.82 M | $198.16 K |
| 12/02/2025 | $1.13 | $1.06 (-6.19%) | $1.15 | $0.91 | 20.98 M | $221.11 K |
| 12/01/2025 | $1.11 | $1.05 (-5.41%) | $1.11 | $1.03 | 1.31 M | $219.02 K |
| 11/28/2025 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 651.40 K | $233.62 K |
| 11/26/2025 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 1.23 M | $221.11 K |
| 11/25/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.08 | 1.17 M | $233.62 K |
| 11/24/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.12 | 618.70 K | $241.97 K |
| 11/21/2025 | $1.16 | $1.16 (0%) | $1.21 | $1.07 | 1.45 M | $241.97 K |
| 11/20/2025 | $1.14 | $1.16 (1.75%) | $1.27 | $1.12 | 1.84 M | $241.97 K |
| 11/19/2025 | $1.17 | $1.22 (4.27%) | $1.24 | $1.11 | 5.12 M | $254.48 K |
| 11/18/2025 | $1.11 | $1.02 (-8.11%) | $1.13 | $1.00 | 2.89 M | $212.76 K |
| 11/17/2025 | $1.30 | $1.14 (-12.31%) | $1.36 | $1.14 | 3.55 M | $237.79 K |
| 11/14/2025 | $1.27 | $1.19 (-6.3%) | $1.51 | $1.15 | 3.09 M | $248.22 K |
| 11/13/2025 | $1.39 | $1.51 (8.63%) | $1.57 | $1.38 | 2.28 M | $314.97 K |
| 11/12/2025 | $1.65 | $1.69 (2.42%) | $1.75 | $1.46 | 24.55 M | $352.52 K |
| 11/11/2025 | $1.90 | $1.30 (-31.58%) | $1.90 | $1.29 | 32.25 M | $271.17 K |
| 11/10/2025 | $1.34 | $1.77 (32.09%) | $2.18 | $1.26 | 25.34 M | $369.21 K |
| 11/07/2025 | $1.05 | $1.03 (-1.9%) | $1.10 | $0.91 | 1.01 M | $214.85 K |
| 11/06/2025 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.04 | 732.35 K | $227.37 K |
| 11/05/2025 | $1.16 | $1.14 (-1.72%) | $1.31 | $1.11 | 968.80 K | $237.79 K |
| 11/04/2025 | $1.30 | $1.16 (-10.77%) | $1.31 | $1.14 | 916.40 K | $241.97 K |
| 11/03/2025 | $1.40 | $1.33 (-5%) | $1.44 | $1.30 | 1.11 M | $277.43 K |
| 10/31/2025 | $1.59 | $1.39 (-12.58%) | $1.79 | $1.34 | 3.80 M | $289.94 K |
| 10/30/2025 | $3.55 | $1.86 (-47.61%) | $3.55 | $1.84 | 60.42 M | $387.98 K |
| 10/29/2025 | $1.95 | $1.80 (-7.69%) | $2.09 | $1.73 | 11.44 M | $375.47 K |
| 10/28/2025 | $2.22 | $2.00 (-9.91%) | $2.22 | $1.96 | 294.10 K | $417.18 K |
| 10/27/2025 | $2.47 | $2.22 (-10.12%) | $2.47 | $2.17 | 326.51 K | $463.07 K |
| 10/24/2025 | $2.45 | $2.40 (-2.04%) | $2.75 | $2.40 | 481.10 K | $500.62 K |
| 10/23/2025 | $2.50 | $2.61 (4.4%) | $3.49 | $2.17 | 6.37 M | $544.43 K |
| 10/22/2025 | $2.63 | $2.34 (-11.03%) | $2.63 | $2.21 | 286.00 K | $488.11 K |
| 10/21/2025 | $2.82 | $2.58 (-8.51%) | $2.82 | $2.52 | 243.71 K | $538.17 K |
| 10/20/2025 | $2.94 | $2.82 (-4.08%) | $3.00 | $2.60 | 200.60 K | $588.23 K |
| 10/17/2025 | $3.31 | $2.91 (-12.08%) | $3.38 | $2.88 | 199.10 K | $607.00 K |
| 10/16/2025 | $3.39 | $3.36 (-0.88%) | $3.47 | $3.16 | 130.80 K | $700.87 K |
| 10/15/2025 | $3.71 | $3.25 (-12.4%) | $3.79 | $3.21 | 235.84 K | $677.92 K |
| 10/14/2025 | $3.33 | $3.75 (12.61%) | $4.08 | $3.10 | 485.62 K | $782.22 K |
| 10/13/2025 | $4.46 | $3.44 (-22.87%) | $4.60 | $3.38 | 6.55 M | $717.56 K |
| 10/10/2025 | $4.47 | $3.80 (-14.99%) | $4.47 | $3.73 | 234.20 K | $792.65 K |
| 10/09/2025 | $5.41 | $4.52 (-16.45%) | $5.41 | $4.19 | 310.10 K | $942.84 K |
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.
