VCI Global Limited (VCIG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.6200 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 128,900 |
| 20 Jun 2024 | 0.6400 | 0.6400 | 0.5890 | 0.6250 | 0.6250 | 178,900 |
| 18 Jun 2024 | 0.6500 | 0.6500 | 0.6110 | 0.6360 | 0.6360 | 162,100 |
| 17 Jun 2024 | 0.6300 | 0.6590 | 0.6300 | 0.6460 | 0.6460 | 95,300 |
| 14 Jun 2024 | 0.6300 | 0.6400 | 0.6060 | 0.6400 | 0.6400 | 697,500 |
| 13 Jun 2024 | 0.6830 | 0.6900 | 0.6210 | 0.6440 | 0.6440 | 299,000 |
| 12 Jun 2024 | 0.6900 | 0.6900 | 0.5900 | 0.6600 | 0.6600 | 306,300 |
| 11 Jun 2024 | 0.6050 | 0.7000 | 0.5830 | 0.6910 | 0.6910 | 1,679,200 |
| 10 Jun 2024 | 0.6000 | 0.6300 | 0.5500 | 0.6260 | 0.6260 | 399,900 |
| 07 Jun 2024 | 0.7350 | 0.7430 | 0.6010 | 0.6380 | 0.6380 | 4,250,500 |
| 06 Jun 2024 | 0.6900 | 0.7280 | 0.6810 | 0.7010 | 0.7010 | 133,500 |
| 05 Jun 2024 | 0.7050 | 0.7300 | 0.6810 | 0.7100 | 0.7100 | 129,800 |
| 04 Jun 2024 | 0.7150 | 0.7300 | 0.7000 | 0.7010 | 0.7010 | 49,800 |
| 03 Jun 2024 | 0.7100 | 0.7150 | 0.6810 | 0.7150 | 0.7150 | 158,400 |
| 31 May 2024 | 0.7500 | 0.7550 | 0.6830 | 0.7000 | 0.7000 | 119,700 |
| 30 May 2024 | 0.7500 | 0.7600 | 0.7100 | 0.7590 | 0.7590 | 151,400 |
| 29 May 2024 | 0.7800 | 0.7950 | 0.7450 | 0.7600 | 0.7600 | 153,800 |
| 28 May 2024 | 0.8200 | 0.8220 | 0.7820 | 0.7990 | 0.7990 | 193,500 |
| 24 May 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8310 | 0.8310 | 161,800 |
| 23 May 2024 | 0.8600 | 0.8790 | 0.8100 | 0.8330 | 0.8330 | 144,000 |
| 22 May 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8450 | 0.8450 | 59,300 |
| 21 May 2024 | 0.8900 | 0.9000 | 0.8300 | 0.8600 | 0.8600 | 213,400 |
| 20 May 2024 | 0.8900 | 0.8900 | 0.8510 | 0.8800 | 0.8800 | 190,500 |
| 17 May 2024 | 0.9320 | 0.9380 | 0.8700 | 0.8800 | 0.8800 | 532,100 |
| 16 May 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9600 | 0.9600 | 129,700 |
| 15 May 2024 | 1.0600 | 1.0650 | 0.9300 | 0.9870 | 0.9870 | 424,500 |
| 14 May 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 96,400 |
| 13 May 2024 | 1.0800 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 110,400 |
| 10 May 2024 | 1.0710 | 1.0710 | 1.0100 | 1.0500 | 1.0500 | 100,300 |
| 09 May 2024 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 72,600 |
| 08 May 2024 | 1.1100 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 75,700 |
| 07 May 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 54,400 |
| 06 May 2024 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 52,800 |
| 03 May 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 109,000 |
| 02 May 2024 | 1.1500 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 230,000 |
| 01 May 2024 | 1.1900 | 1.2100 | 1.1400 | 1.1600 | 1.1600 | 203,100 |
| 30 Apr 2024 | 1.2800 | 1.4000 | 1.1300 | 1.2000 | 1.2000 | 1,272,300 |
| 29 Apr 2024 | 1.1800 | 1.2500 | 1.1400 | 1.2500 | 1.2500 | 198,400 |
| 26 Apr 2024 | 1.1800 | 1.2010 | 1.1500 | 1.1700 | 1.1700 | 163,000 |
| 25 Apr 2024 | 1.1100 | 1.2000 | 1.0600 | 1.1700 | 1.1700 | 252,400 |
| 24 Apr 2024 | 1.1400 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 211,200 |
| 23 Apr 2024 | 1.1580 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 112,000 |
| 22 Apr 2024 | 1.2100 | 1.2100 | 1.1100 | 1.1500 | 1.1500 | 589,300 |
| 19 Apr 2024 | 1.2300 | 1.3200 | 1.1400 | 1.1700 | 1.1700 | 327,500 |
| 18 Apr 2024 | 1.1600 | 1.3000 | 1.1300 | 1.2400 | 1.2400 | 381,800 |
| 17 Apr 2024 | 1.1400 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 152,200 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.0950 | 1.1400 | 1.1400 | 163,000 |
| 15 Apr 2024 | 1.1500 | 1.2500 | 1.1100 | 1.1500 | 1.1500 | 1,848,100 |
| 12 Apr 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 415,100 |
| 11 Apr 2024 | 1.0800 | 1.1900 | 1.0400 | 1.1700 | 1.1700 | 302,200 |
| 10 Apr 2024 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 126,600 |
| 09 Apr 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0300 | 1.0300 | 135,900 |
| 08 Apr 2024 | 0.9990 | 1.0300 | 0.9800 | 0.9900 | 0.9900 | 247,300 |
| 05 Apr 2024 | 0.9800 | 1.0600 | 0.9800 | 1.0300 | 1.0300 | 99,400 |
| 04 Apr 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9900 | 0.9900 | 146,800 |
| 03 Apr 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 119,500 |
| 02 Apr 2024 | 1.0600 | 1.0610 | 1.0000 | 1.0200 | 1.0200 | 195,300 |
| 01 Apr 2024 | 1.0700 | 1.0850 | 1.0200 | 1.0700 | 1.0700 | 94,700 |
| 28 Mar 2024 | 1.0600 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 151,700 |
| 27 Mar 2024 | 1.0900 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 115,600 |
| 26 Mar 2024 | 1.1500 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 271,700 |
| 25 Mar 2024 | 1.1100 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 371,300 |
| 22 Mar 2024 | 1.0300 | 1.1400 | 1.0300 | 1.1300 | 1.1300 | 244,800 |
| 21 Mar 2024 | 1.1200 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 495,600 |
| 20 Mar 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 266,900 |
| 19 Mar 2024 | 1.1350 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 343,100 |
| 18 Mar 2024 | 1.1500 | 1.2050 | 1.1200 | 1.1500 | 1.1500 | 731,400 |
| 15 Mar 2024 | 1.1200 | 1.2400 | 1.1000 | 1.1500 | 1.1500 | 320,500 |
| 14 Mar 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 215,700 |
| 13 Mar 2024 | 1.1500 | 1.2400 | 1.1100 | 1.1800 | 1.1800 | 1,067,300 |
| 12 Mar 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 149,400 |
| 11 Mar 2024 | 1.1500 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 123,100 |
| 08 Mar 2024 | 1.2000 | 1.2300 | 1.0900 | 1.0900 | 1.0900 | 276,900 |
| 07 Mar 2024 | 1.0400 | 1.2300 | 1.0400 | 1.2300 | 1.2300 | 510,000 |
| 06 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 72,900 |
| 05 Mar 2024 | 1.0500 | 1.0740 | 1.0100 | 1.0400 | 1.0400 | 101,200 |
| 04 Mar 2024 | 1.0500 | 1.0590 | 1.0300 | 1.0500 | 1.0500 | 103,900 |
| 01 Mar 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 157,700 |
| 29 Feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 204,700 |
| 28 Feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 129,400 |
| 27 Feb 2024 | 1.0900 | 1.0950 | 1.0600 | 1.0600 | 1.0600 | 154,400 |
| 26 Feb 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 218,600 |
| 23 Feb 2024 | 1.1200 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 253,400 |
| 22 Feb 2024 | 1.2600 | 1.2600 | 1.1300 | 1.1600 | 1.1600 | 599,900 |
| 21 Feb 2024 | 1.2800 | 1.3700 | 1.1300 | 1.2600 | 1.2600 | 10,571,300 |
| 20 Feb 2024 | 1.0800 | 1.2230 | 1.0200 | 1.1200 | 1.1200 | 372,200 |
| 16 Feb 2024 | 1.1500 | 1.1800 | 1.0600 | 1.0600 | 1.0600 | 291,800 |
| 15 Feb 2024 | 1.2000 | 1.3100 | 1.1300 | 1.1900 | 1.1900 | 583,400 |
| 14 Feb 2024 | 1.2100 | 1.4500 | 1.0500 | 1.3200 | 1.3200 | 1,486,100 |
| 13 Feb 2024 | 1.8100 | 2.1100 | 1.1800 | 1.2500 | 1.2500 | 26,090,900 |
| 12 Feb 2024 | 1.0200 | 1.1200 | 1.0100 | 1.0590 | 1.0590 | 79,900 |
| 09 Feb 2024 | 0.9600 | 1.2600 | 0.9350 | 1.0900 | 1.0900 | 728,900 |
| 08 Feb 2024 | 0.8200 | 0.9400 | 0.8170 | 0.9350 | 0.9350 | 193,100 |
| 07 Feb 2024 | 0.8700 | 0.8950 | 0.8050 | 0.8160 | 0.8160 | 82,700 |
| 06 Feb 2024 | 0.8750 | 0.9000 | 0.8500 | 0.8790 | 0.8790 | 104,600 |
| 05 Feb 2024 | 0.9300 | 0.9700 | 0.8320 | 0.8900 | 0.8900 | 108,300 |
| 02 Feb 2024 | 0.8990 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 67,800 |
| 01 Feb 2024 | 0.8810 | 0.9500 | 0.8810 | 0.9000 | 0.9000 | 50,300 |
| 31 Jan 2024 | 0.8500 | 0.9380 | 0.8500 | 0.8800 | 0.8800 | 243,000 |
| 30 Jan 2024 | 0.9300 | 1.0100 | 0.8750 | 0.9300 | 0.9300 | 178,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.