-
5 DAY PERFORMANCE
-9.09% -
1 MONTH PERFORMANCE
-1.96% -
3 MONTH PERFORMANCE
-75.20% -
6 MONTH PERFORMANCE
-86.41% -
YEAR-TO-DATE PERFORMANCE
-93.81% -
1 YEAR PERFORMANCE
-96.19%
VCI Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.14 | $0.13 (-3.04%) | $0.14 | $0.13 | 2.04 M | $5.04 M |
| 10/03/2024 | $0.13 | $0.14 (3.8%) | $0.15 | $0.13 | 3.94 M | $5.10 M |
| 10/02/2024 | $0.15 | $0.13 (-10.41%) | $0.15 | $0.13 | 8.80 M | $4.91 M |
| 10/01/2024 | $0.16 | $0.16 (4.36%) | $0.17 | $0.15 | 10.88 M | $6.07 M |
| 09/30/2024 | $0.16 | $0.15 (-3.14%) | $0.16 | $0.15 | 3.06 M | $5.75 M |
| 09/27/2024 | $0.16 | $0.16 (-2.41%) | $0.18 | $0.15 | 11.60 M | $5.90 M |
| 09/26/2024 | $0.14 | $0.16 (11.2%) | $0.16 | $0.14 | 6.41 M | $5.93 M |
| 09/25/2024 | $0.13 | $0.14 (6.42%) | $0.14 | $0.13 | 2.56 M | $5.19 M |
| 09/24/2024 | $0.14 | $0.14 (0.86%) | $0.15 | $0.13 | 6.37 M | $5.27 M |
| 09/23/2024 | $0.14 | $0.15 (2.1%) | $0.15 | $0.14 | 3.84 M | $5.43 M |
| 09/20/2024 | $0.15 | $0.14 (-4.86%) | $0.17 | $0.14 | 9.98 M | $5.32 M |
| 09/19/2024 | $0.13 | $0.15 (15.5%) | $0.15 | $0.13 | 14.79 M | $5.56 M |
| 09/18/2024 | $0.12 | $0.13 (1.79%) | $0.13 | $0.12 | 6.09 M | $4.67 M |
| 09/17/2024 | $0.13 | $0.12 (-4.69%) | $0.13 | $0.12 | 3.74 M | $4.62 M |
| 09/16/2024 | $0.13 | $0.12 (-5.47%) | $0.13 | $0.12 | 4.23 M | $4.64 M |
| 09/13/2024 | $0.14 | $0.13 (-5.07%) | $0.14 | $0.13 | 5.64 M | $4.96 M |
| 09/12/2024 | $0.13 | $0.13 (-1.3%) | $0.14 | $0.13 | 2.87 M | $4.81 M |
| 09/11/2024 | $0.12 | $0.13 (8.79%) | $0.14 | $0.12 | 5.13 M | $5.03 M |
| 09/10/2024 | $0.14 | $0.12 (-11.23%) | $0.14 | $0.11 | 11.28 M | $4.57 M |
| 09/09/2024 | $0.14 | $0.14 (0.21%) | $0.14 | $0.13 | 2.99 M | $5.24 M |
| 09/06/2024 | $0.14 | $0.14 (-3.87%) | $0.14 | $0.13 | 2.59 M | $5.10 M |
| 09/05/2024 | $0.14 | $0.14 (4.85%) | $0.15 | $0.14 | 3.19 M | $5.33 M |
| 09/04/2024 | $0.14 | $0.15 (5.43%) | $0.15 | $0.13 | 5.59 M | $5.43 M |
| 09/03/2024 | $0.18 | $0.14 (-19.23%) | $0.18 | $0.14 | 32.04 M | $5.31 M |
| 08/30/2024 | $0.17 | $0.16 (-1.96%) | $0.18 | $0.16 | 2.79 M | $6.15 M |
| 08/29/2024 | $0.18 | $0.16 (-7.91%) | $0.18 | $0.16 | 4.15 M | $6.09 M |
| 08/28/2024 | $0.19 | $0.18 (-8.28%) | $0.19 | $0.17 | 5.72 M | $6.57 M |
| 08/27/2024 | $0.25 | $0.19 (-25.24%) | $0.25 | $0.18 | 19.68 M | $6.97 M |
| 08/26/2024 | $0.22 | $0.23 (6.27%) | $0.24 | $0.21 | 1.46 M | $8.72 M |
| 08/23/2024 | $0.21 | $0.22 (3.64%) | $0.23 | $0.20 | 3.67 M | $8.29 M |
| 08/22/2024 | $0.21 | $0.21 (-2.42%) | $0.22 | $0.20 | 3.12 M | $7.67 M |
| 08/21/2024 | $0.20 | $0.21 (1.92%) | $0.21 | $0.20 | 1.44 M | $7.72 M |
| 08/20/2024 | $0.23 | $0.20 (-12.89%) | $0.23 | $0.19 | 3.02 M | $7.31 M |
| 08/19/2024 | $0.25 | $0.21 (-16.44%) | $0.27 | $0.21 | 7.69 M | $7.79 M |
| 08/16/2024 | $0.23 | $0.22 (-2.43%) | $0.24 | $0.20 | 2.10 M | $8.23 M |
| 08/15/2024 | $0.18 | $0.23 (24.73%) | $0.26 | $0.18 | 6.01 M | $8.47 M |
| 08/14/2024 | $0.20 | $0.18 (-10.1%) | $0.20 | $0.17 | 1.65 M | $6.71 M |
| 08/13/2024 | $0.21 | $0.19 (-10.43%) | $0.21 | $0.18 | 2.09 M | $7.02 M |
| 08/12/2024 | $0.22 | $0.20 (-7.05%) | $0.23 | $0.20 | 1.75 M | $7.63 M |
| 08/09/2024 | $0.23 | $0.22 (-5.78%) | $0.24 | $0.20 | 1.69 M | $8.09 M |
| 08/08/2024 | $0.28 | $0.24 (-15.67%) | $0.28 | $0.23 | 850,887 | $8.87 M |
| 08/07/2024 | $0.29 | $0.28 (-2.99%) | $0.30 | $0.27 | 435,287 | $10.35 M |
| 08/06/2024 | $0.29 | $0.29 (-0.89%) | $0.30 | $0.28 | 118,200 | $10.77 M |
| 08/05/2024 | $0.26 | $0.28 (7.73%) | $0.29 | $0.25 | 466,600 | $10.45 M |
| 08/02/2024 | $0.30 | $0.28 (-3.83%) | $0.30 | $0.26 | 396,500 | $10.59 M |
| 08/01/2024 | $0.31 | $0.29 (-7.53%) | $0.32 | $0.28 | 654,700 | $10.82 M |
| 07/31/2024 | $0.31 | $0.31 (-1.26%) | $0.32 | $0.29 | 859,807 | $11.42 M |
| 07/30/2024 | $0.34 | $0.32 (-6.18%) | $0.35 | $0.31 | 1.47 M | $11.90 M |
| 07/29/2024 | $0.35 | $0.33 (-5.76%) | $0.35 | $0.32 | 1.01 M | $12.27 M |
| 07/26/2024 | $0.49 | $0.34 (-30.02%) | $0.49 | $0.30 | 6.10 M | $12.79 M |
| 07/25/2024 | $0.42 | $0.46 (9.8%) | $0.53 | $0.42 | 1.56 M | $17.31 M |
| 07/24/2024 | $0.44 | $0.42 (-5.76%) | $0.44 | $0.41 | 505,908 | $15.62 M |
| 07/23/2024 | $0.48 | $0.44 (-9.23%) | $0.48 | $0.42 | 942,600 | $16.26 M |
| 07/22/2024 | $0.49 | $0.47 (-3.81%) | $0.50 | $0.46 | 204,539 | $17.71 M |
| 07/19/2024 | $0.50 | $0.50 (-0.6%) | $0.51 | $0.48 | 158,400 | $18.62 M |
| 07/18/2024 | $0.52 | $0.50 (-3.67%) | $0.52 | $0.48 | 384,600 | $18.62 M |
| 07/17/2024 | $0.51 | $0.51 (0.1%) | $0.53 | $0.50 | 179,010 | $19.18 M |
| 07/16/2024 | $0.52 | $0.51 (-1.33%) | $0.53 | $0.50 | 191,800 | $19.15 M |
| 07/15/2024 | $0.57 | $0.52 (-7.87%) | $0.57 | $0.51 | 288,421 | $19.56 M |
| 07/12/2024 | $0.53 | $0.57 (8.39%) | $0.57 | $0.51 | 281,700 | $21.25 M |
| 07/11/2024 | $0.52 | $0.53 (2.51%) | $0.54 | $0.51 | 124,911 | $19.78 M |
| 07/10/2024 | $0.52 | $0.52 (-1.32%) | $0.53 | $0.50 | 134,500 | $19.27 M |
| 07/09/2024 | $0.55 | $0.53 (-2.97%) | $0.55 | $0.50 | 418,292 | $19.75 M |
| 07/08/2024 | $0.56 | $0.55 (-3.07%) | $0.56 | $0.53 | 253,900 | $20.34 M |
| 07/05/2024 | $0.58 | $0.56 (-3.22%) | $0.58 | $0.55 | 242,514 | $21.07 M |