New Zealand markets closed

VCI Global Limited (VCIG)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.6400-0.0040 (-0.62%)
At close: 04:00PM EDT
0.6400 0.00 (0.00%)
After hours: 07:05PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.63000.64000.60600.64000.6400696,700
13 Jun 20240.68300.69000.62100.64400.6440299,000
12 Jun 20240.69000.69000.59000.66000.6600306,300
11 Jun 20240.60500.70000.58300.69100.69101,679,200
10 Jun 20240.60000.63000.55000.62600.6260399,900
07 Jun 20240.73500.74300.60100.63800.63804,250,500
06 Jun 20240.69000.72800.68100.70100.7010133,500
05 Jun 20240.70500.73000.68100.71000.7100129,800
04 Jun 20240.71500.73000.70000.70100.701049,800
03 Jun 20240.71000.71500.68100.71500.7150158,400
31 May 20240.75000.75500.68300.70000.7000119,700
30 May 20240.75000.76000.71000.75900.7590151,400
29 May 20240.78000.79500.74500.76000.7600153,800
28 May 20240.82000.82200.78200.79900.7990193,500
24 May 20240.82000.87000.80000.83100.8310161,800
23 May 20240.86000.87900.81000.83300.8330144,000
22 May 20240.87000.87000.83000.84500.845059,300
21 May 20240.89000.90000.83000.86000.8600213,400
20 May 20240.89000.89000.85100.88000.8800190,500
17 May 20240.93200.93800.87000.88000.8800532,100
16 May 20240.99000.99000.90000.96000.9600129,700
15 May 20241.06001.06500.93000.98700.9870424,500
14 May 20241.07001.07001.03001.04001.040096,400
13 May 20241.08001.09001.05001.09001.0900110,400
10 May 20241.07101.07101.01001.05001.0500100,300
09 May 20241.10001.12001.05001.10001.100072,600
08 May 20241.11001.13001.06001.12001.120075,700
07 May 20241.10001.11001.07001.09001.090054,400
06 May 20241.07001.10001.06001.09001.090052,800
03 May 20241.09001.11001.05001.06001.0600109,000
02 May 20241.15001.16001.08001.09001.0900230,000
01 May 20241.19001.21001.14001.16001.1600203,100
30 Apr 20241.28001.40001.13001.20001.20001,272,300
29 Apr 20241.18001.25001.14001.25001.2500198,400
26 Apr 20241.18001.20101.15001.17001.1700163,000
25 Apr 20241.11001.20001.06001.17001.1700252,400
24 Apr 20241.14001.14001.08001.12001.1200211,200
23 Apr 20241.15801.18001.11001.16001.1600112,000
22 Apr 20241.21001.21001.11001.15001.1500589,300
19 Apr 20241.23001.32001.14001.17001.1700327,500
18 Apr 20241.16001.30001.13001.24001.2400381,800
17 Apr 20241.14001.16001.11001.14001.1400152,200
16 Apr 20241.15001.15001.09501.14001.1400163,000
15 Apr 20241.15001.25001.11001.15001.15001,848,100
12 Apr 20241.18001.22001.15001.21001.2100415,100
11 Apr 20241.08001.19001.04001.17001.1700302,200
10 Apr 20241.01001.10001.01001.10001.1000126,600
09 Apr 20240.97001.06000.97001.03001.0300135,900
08 Apr 20240.99901.03000.98000.99000.9900247,300
05 Apr 20240.98001.06000.98001.03001.030099,400
04 Apr 20241.00001.03000.97000.99000.9900146,800
03 Apr 20241.04001.05001.00001.01001.0100119,500
02 Apr 20241.06001.06101.00001.02001.0200195,300
01 Apr 20241.07001.08501.02001.07001.070094,700
28 Mar 20241.06001.12001.01001.05001.0500151,700
27 Mar 20241.09001.11001.06001.09001.0900115,600
26 Mar 20241.15001.18001.05001.06001.0600271,700
25 Mar 20241.11001.24001.11001.18001.1800371,300
22 Mar 20241.03001.14001.03001.13001.1300244,800
21 Mar 20241.12001.18001.02001.04001.0400495,600
20 Mar 20241.14001.17001.11001.13001.1300266,900
19 Mar 20241.13501.17001.11001.11001.1100343,100
18 Mar 20241.15001.20501.12001.15001.1500731,400
15 Mar 20241.12001.24001.10001.15001.1500320,500
14 Mar 20241.14001.18001.09001.12001.1200215,700
13 Mar 20241.15001.24001.11001.18001.18001,067,300
12 Mar 20241.10001.14001.10001.14001.1400149,400
11 Mar 20241.15001.15001.07001.10001.1000123,100
08 Mar 20241.20001.23001.09001.09001.0900276,900
07 Mar 20241.04001.23001.04001.23001.2300510,000
06 Mar 20241.04001.06001.02001.04001.040072,900
05 Mar 20241.05001.07401.01001.04001.0400101,200
04 Mar 20241.05001.05901.03001.05001.0500103,900
01 Mar 20241.04001.07001.00001.03001.0300157,700
29 Feb 20241.09001.09001.04001.05001.0500204,700
28 Feb 20241.09001.10001.06001.08001.0800129,400
27 Feb 20241.09001.09501.06001.06001.0600154,400
26 Feb 20241.10001.12001.06001.06001.0600218,600
23 Feb 20241.12001.16001.06001.09001.0900253,400
22 Feb 20241.26001.26001.13001.16001.1600599,900
21 Feb 20241.28001.37001.13001.26001.260010,571,300
20 Feb 20241.08001.22301.02001.12001.1200372,200
16 Feb 20241.15001.18001.06001.06001.0600291,800
15 Feb 20241.20001.31001.13001.19001.1900583,400
14 Feb 20241.21001.45001.05001.32001.32001,486,100
13 Feb 20241.81002.11001.18001.25001.250026,090,900
12 Feb 20241.02001.12001.01001.05901.059079,900
09 Feb 20240.96001.26000.93501.09001.0900728,900
08 Feb 20240.82000.94000.81700.93500.9350193,100
07 Feb 20240.87000.89500.80500.81600.816082,700
06 Feb 20240.87500.90000.85000.87900.8790104,600
05 Feb 20240.93000.97000.83200.89000.8900108,300
02 Feb 20240.89900.94000.89000.91000.910067,800
01 Feb 20240.88100.95000.88100.90000.900050,300
31 Jan 20240.85000.93800.85000.88000.8800243,000
30 Jan 20240.93001.01000.87500.93000.9300178,000
29 Jan 20240.97400.98000.92100.95000.9500112,700
26 Jan 20241.02001.04000.97000.97100.9710137,100
25 Jan 20241.03001.06000.99001.03501.0350157,200
24 Jan 20241.10001.13001.03001.03001.0300202,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...