5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
-94.68%
6 MONTH PERFORMANCE
-98.80%
YEAR-TO-DATE PERFORMANCE
-96.68%
1 YEAR PERFORMANCE
-97.70%
VCI Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.95 | $1.17 (23.61%) | $1.28 | $0.89 | 6.25 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 |
| 10/08/2025 | $6.24 | $5.52 (-11.54%) | $6.24 | $5.29 | 170.90 K | $1.15 M |
| 10/07/2025 | $6.28 | $6.26 (-0.32%) | $6.60 | $6.08 | 168.50 K | $1.31 M |
| 10/06/2025 | $6.87 | $6.28 (-8.59%) | $7.22 | $6.28 | 543.20 K | $1.31 M |
| 10/03/2025 | $6.33 | $6.37 (0.63%) | $6.69 | $6.25 | 163.15 K | $1.33 M |
| 10/02/2025 | $6.20 | $6.43 (3.71%) | $6.50 | $6.20 | 140.11 K | $1.34 M |
| 10/01/2025 | $6.15 | $6.24 (1.46%) | $6.70 | $6.01 | 2.82 M | $1.30 M |
| 09/30/2025 | $6.96 | $6.33 (-9.05%) | $7.03 | $6.22 | 95.60 K | $1.32 M |
| 09/29/2025 | $7.68 | $7.01 (-8.72%) | $7.94 | $7.00 | 97.63 K | $1.46 M |
| 09/26/2025 | $7.44 | $7.60 (2.15%) | $8.22 | $7.44 | 105.80 K | $1.59 M |
| 09/25/2025 | $7.87 | $7.38 (-6.23%) | $7.90 | $7.25 | 115.03 K | $1.54 M |
| 09/24/2025 | $8.38 | $8.05 (-3.94%) | $9.18 | $8.00 | 116.91 K | $1.68 M |
| 09/23/2025 | $9.56 | $8.60 (-10.04%) | $9.56 | $8.60 | 140.83 K | $1.79 M |
| 09/22/2025 | $9.89 | $9.62 (-2.73%) | $10.70 | $9.60 | 143.72 K | $2.01 M |
| 09/19/2025 | $9.86 | $10.22 (3.65%) | $10.43 | $9.60 | 146.30 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 | 751.43 K | $2.45 M |
| 09/16/2025 | $11.36 | $10.00 (-11.97%) | $12.66 | $9.86 | 191.63 K | $2.09 M |
| 09/15/2025 | $12.66 | $11.70 (-7.58%) | $12.86 | $11.53 | 121.05 K | $2.44 M |
| 09/12/2025 | $22.50 | $13.35 (-40.67%) | $22.97 | $12.69 | 409.00 K | $2.78 M |
| 09/11/2025 | $23.96 | $23.34 (-2.59%) | $24.18 | $23.03 | 33.01 K | $4.87 M |
| 09/10/2025 | $23.76 | $24.00 (1.01%) | $25.45 | $23.10 | 68.89 K | $5.01 M |
| 09/09/2025 | $23.88 | $23.21 (-2.81%) | $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 | $21.97 | $21.70 (-1.23%) | $22.95 | $21.00 | 38.91 K | $4.53 M |
| 09/04/2025 | $22.59 | $22.01 (-2.57%) | $22.82 | $21.75 | 51.93 K | $4.59 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.
