Skip to main content

VCI Global Limited - Ordinary Share (NQ: VCIG )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 3:32 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.120 1.160 1.060 1.090 253,422 -0.07(-6.03%)
Feb 22, 2024 1.260 1.260 1.130 1.160 590,673 -0.10(-7.94%)
Feb 21, 2024 1.280 1.370 1.130 1.260 10,551,665 +0.14(+12.50%)
Feb 20, 2024 1.080 1.223 1.020 1.120 370,653 +0.06(+5.66%)
Feb 16, 2024 1.150 1.180 1.060 1.060 305,516 -0.13(-10.92%)
Feb 15, 2024 1.200 1.310 1.130 1.190 579,022 -0.13(-9.85%)
Feb 14, 2024 1.210 1.450 1.050 1.320 1,477,253 +0.07(+5.60%)
Feb 13, 2024 1.810 2.110 1.180 1.250 26,047,500 +0.19(+18.08%)
Feb 12, 2024 1.020 1.120 1.010 1.059 79,877 -0.03(-2.88%)
Feb 09, 2024 0.9600 1.260 0.9350 1.090 728,923 +0.16(+16.58%)
Feb 08, 2024 0.8200 0.9400 0.8174 0.9350 193,107 +0.12(+14.63%)
Feb 07, 2024 0.8700 0.8950 0.8050 0.8157 82,157 -0.06(-7.20%)
Feb 06, 2024 0.8750 0.9000 0.8503 0.8790 104,649 -0.01(-1.24%)
Feb 05, 2024 0.9300 0.9695 0.8321 0.8900 108,255 -0.02(-2.20%)
Feb 02, 2024 0.9000 0.9400 0.8900 0.9100 67,848 +0.01(+1.11%)
Feb 01, 2024 0.8800 0.9496 0.8805 0.9000 50,320 +0.02(+2.28%)
Jan 31, 2024 0.8500 0.9380 0.8500 0.8799 242,956 -0.05(-5.39%)
Jan 30, 2024 0.9300 1.010 0.8750 0.9300 178,048 -0.02(-2.11%)
Jan 29, 2024 0.9700 0.9800 0.9208 0.9500 112,743 -0.02(-2.20%)
Jan 26, 2024 1.020 1.040 0.9700 0.9714 137,099 -0.06(-6.14%)
Jan 25, 2024 1.030 1.060 0.9900 1.035 156,916 +0.00(+0.49%)
Jan 24, 2024 1.100 1.130 1.030 1.030 202,526 -0.07(-6.36%)
Jan 23, 2024 1.050 1.220 1.050 1.100 172,656 -0.04(-3.51%)
Jan 22, 2024 1.010 1.150 1.010 1.140 256,008 +0.13(+12.87%)
Jan 19, 2024 1.030 1.050 0.9912 1.010 124,824 -0.04(-3.81%)
Jan 18, 2024 1.060 1.100 1.025 1.050 132,106 -0.03(-2.78%)
Jan 17, 2024 1.130 1.150 0.9800 1.080 385,713 -0.08(-6.90%)
Jan 16, 2024 1.230 1.425 1.100 1.160 529,441 -0.25(-17.73%)
Jan 12, 2024 1.000 1.450 0.9625 1.410 3,183,896 -0.15(-9.62%)
Jan 11, 2024 1.810 2.028 1.500 1.560 432,793 -0.31(-16.58%)
Jan 10, 2024 1.840 1.980 1.805 1.870 73,457 +0.03(+1.63%)
Jan 09, 2024 1.970 2.000 1.830 1.840 80,693 -0.22(-10.68%)
Jan 08, 2024 2.000 2.118 1.950 2.060 55,546 +0.02(+0.98%)
Jan 05, 2024 1.870 2.060 1.850 2.040 62,732 +0.17(+9.09%)
Jan 04, 2024 2.090 2.090 1.850 1.870 91,286 -0.11(-5.56%)
Jan 03, 2024 2.160 2.170 1.980 1.980 88,354 -0.16(-7.48%)
Jan 02, 2024 2.260 2.260 2.120 2.140 71,066 -0.12(-5.31%)
Dec 29, 2023 2.251 2.280 2.200 2.260 67,582 +0.02(+0.89%)
Dec 28, 2023 2.250 2.350 2.200 2.240 67,599 +0.04(+1.82%)
Dec 27, 2023 2.230 2.300 2.160 2.200 59,977 +0.00(+0.00%)
Dec 26, 2023 2.219 2.295 2.200 2.200 42,240 -0.03(-1.35%)
Dec 22, 2023 2.250 2.291 2.200 2.230 52,671 -0.04(-1.76%)
Dec 21, 2023 2.260 2.329 2.240 2.270 94,425 +0.02(+0.89%)
Dec 20, 2023 2.300 2.320 2.200 2.250 98,743 +0.01(+0.45%)
Dec 19, 2023 2.340 2.360 2.160 2.240 161,360 -0.14(-5.88%)
Dec 18, 2023 2.500 2.580 2.280 2.380 165,012 -0.06(-2.46%)
Dec 15, 2023 2.460 2.562 2.420 2.440 120,161 -0.02(-0.81%)
Dec 14, 2023 2.410 2.900 2.410 2.460 1,192,920 +0.17(+7.42%)
Dec 13, 2023 2.420 2.426 2.270 2.290 101,841 -0.07(-2.97%)
Dec 12, 2023 2.460 2.493 2.360 2.360 95,888 -0.09(-3.67%)
Dec 11, 2023 2.570 2.844 2.430 2.450 159,103 -0.27(-9.93%)
Dec 08, 2023 2.540 2.812 2.450 2.720 102,164 +0.11(+4.21%)
Dec 07, 2023 2.500 2.630 2.450 2.610 41,447 +0.04(+1.56%)
Dec 06, 2023 2.500 2.660 2.440 2.570 74,444 +0.12(+4.90%)
Dec 05, 2023 2.580 2.580 2.380 2.450 83,340 -0.11(-4.30%)
Dec 04, 2023 2.760 2.840 2.510 2.560 83,732 -0.14(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.