5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
-77.89%
6 MONTH PERFORMANCE
-94.34%
YEAR-TO-DATE PERFORMANCE
-98.45%
1 YEAR PERFORMANCE
-98.40%
VCI Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.63 | 413,600 | $133.34 M |
| 12/23/2024 | $1.60 | $1.70 (6.25%) | $1.75 | $1.55 | 819,300 | $131.79 M |
| 12/20/2024 | $1.54 | $1.61 (4.55%) | $1.68 | $1.50 | 1.11 M | $124.82 M |
| 12/19/2024 | $1.49 | $1.57 (5.37%) | $1.62 | $1.47 | 1.12 M | $121.72 M |
| 12/18/2024 | $1.59 | $1.49 (-6.29%) | $1.66 | $1.44 | 1.85 M | $115.51 M |
| 12/17/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.53 | 1.66 M | $122.49 M |
| 12/16/2024 | $1.69 | $1.63 (-3.55%) | $1.86 | $1.51 | 4.07 M | $126.37 M |
| 12/13/2024 | $1.97 | $1.83 (-7.11%) | $2.24 | $1.80 | 55.96 M | $141.87 M |
| 12/12/2024 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.58 | 734,900 | $124.82 M |
| 12/11/2024 | $2.04 | $1.69 (-17.16%) | $2.09 | $1.60 | 2.01 M | $131.02 M |
| 12/10/2024 | $2.08 | $2.12 (1.92%) | $2.23 | $1.97 | 1.94 M | $164.36 M |
| 12/09/2024 | $2.17 | $2.06 (-5.07%) | $2.26 | $1.96 | 1.68 M | $159.70 M |
| 12/06/2024 | $2.23 | $2.17 (-2.69%) | $2.40 | $2.13 | 1.68 M | $168.23 M |
| 12/05/2024 | $2.58 | $2.19 (-15.12%) | $2.60 | $2.11 | 2.94 M | $169.78 M |
| 12/04/2024 | $2.95 | $2.54 (-13.9%) | $3.67 | $2.51 | 22.18 M | $196.92 M |
| 12/03/2024 | $3.06 | $2.50 (-18.3%) | $3.17 | $2.45 | 3.20 M | $193.82 M |
| 12/02/2024 | $4.38 | $3.18 (-27.4%) | $4.99 | $3.02 | 7.14 M | $246.53 M |
| 11/29/2024 | $5.00 | $4.39 (-12.2%) | $5.49 | $4.17 | 29.91 M | $340.34 M |
| 11/27/2024 | $2.49 | $4.10 (64.66%) | $7.74 | $2.33 | 257.58 M | $317.86 M |
| 11/26/2024 | $1.82 | $1.79 (-1.65%) | $1.89 | $1.68 | 233,100 | $138.77 M |
| 11/25/2024 | $1.98 | $1.82 (-8.08%) | $2.05 | $1.75 | 609,926 | $141.10 M |
| 11/22/2024 | $2.16 | $1.98 (-8.33%) | $2.30 | $1.91 | 595,382 | $153.50 M |
| 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 |