VCI Global Limited - Ordinary Share (VCIG)

1.8600
-0.2000 (-9.71%)
NASDAQ· Last Trade: Sep 1st, 8:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VCI Global Limited - Ordinary Share (VCIG)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/20262.062.061.831.86102,8441.86
8/31/20262.102.191.972.06142,2902.06
8/28/20262.652.662.182.23271,9222.23
8/27/20262.702.802.632.66354,0872.66
8/26/20263.934.132.422.8022,258,0672.80
8/25/20262.973.062.652.84480,0462.84
8/24/20263.333.652.902.97248,7392.97
8/21/20260.210.220.200.211,322,6093.19
8/20/20260.240.240.200.241,974,2543.54
8/19/20260.240.250.230.25483,9453.69
8/18/20260.250.250.240.25785,9803.69
8/17/20260.260.280.240.261,652,4323.83
8/14/20260.270.280.250.261,049,5613.87
8/13/20260.280.290.270.28788,9684.16
8/12/20260.300.300.270.28482,4174.23
8/11/20260.290.310.270.301,352,7514.58
8/10/20260.290.300.280.28799,7694.24
8/07/20260.300.310.280.29900,0094.39
8/06/20260.300.310.280.30366,8644.50
8/05/20260.330.330.290.30760,6634.56
8/04/20260.300.330.300.32868,0584.84
8/03/20260.310.330.280.315,078,0354.67
7/31/20260.370.370.300.32769,2844.74
7/30/20260.400.430.320.351,607,6865.24
7/29/20260.360.390.310.393,179,9915.85
7/28/20260.450.450.310.351,463,0895.21
7/27/20260.520.520.380.422,067,9326.30
7/24/20260.620.620.490.51817,9247.72
7/23/20260.630.690.590.641,059,2829.62
7/22/20260.670.740.630.681,428,52710.27
7/21/20260.630.800.570.685,898,13610.20
7/20/20260.810.820.570.6140,882,2519.17
7/17/20261.241.240.920.921,570,13813.80
7/16/20261.451.451.021.081,640,76716.20
7/15/20261.971.971.551.59502,63823.85
7/14/20262.072.081.932.0344,53930.45
7/13/20262.412.412.082.1223,25931.80
7/10/20262.402.402.062.2449,67233.60
7/09/20262.442.442.062.1940,11832.85
7/08/20262.112.262.002.2439,86433.60
7/07/20262.192.202.002.1054,38331.50
7/06/20262.472.562.052.1243,81331.80
7/02/20262.292.602.172.32218,96934.80
7/01/20262.652.732.312.3782,75435.55
6/30/20262.903.002.672.7059,77340.50
6/29/20263.203.232.852.8971,39643.35
6/26/20263.623.642.663.15132,62247.25
6/25/20264.614.613.563.7769,73056.55
6/24/20264.334.684.334.5058,97567.50
6/23/20264.344.704.254.3095,06064.50
6/22/20264.584.864.504.5061,55267.50
6/18/20265.305.494.644.6494,01469.60
6/17/20264.445.574.445.41145,43681.15
6/16/20264.134.804.134.4481,97666.60
6/15/20264.714.714.174.1791,44262.55
6/12/20265.605.604.604.60100,55769.00
6/11/20265.465.865.325.7196,78485.65
6/10/20265.866.095.005.68230,46385.20
6/09/20264.626.684.306.041,025,24990.60
6/08/20266.667.434.484.481,000,25567.20
6/05/20267.738.606.297.09480,307106.35
6/04/20268.009.077.578.25528,906123.75
6/03/20268.2410.207.627.86623,572117.90
6/02/20265.839.505.728.991,881,538134.85