Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VCI Global Limited - Ordinary Share (NQ:VCIG)

2.840 -0.150 (-5.02%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2025 3.020 3.050 2.710 2.990 1,139,303 -0.06(-1.97%)
May 21, 2025 3.210 3.290 2.980 3.050 125,795 -0.15(-4.69%)
May 20, 2025 3.200 3.434 3.150 3.200 92,804 +0.02(+0.63%)
May 19, 2025 3.080 3.490 3.000 3.180 158,314 +0.10(+3.25%)
May 16, 2025 3.640 3.650 3.070 3.080 256,880 -0.41(-11.75%)
May 15, 2025 4.450 4.451 3.440 3.490 527,232 -0.69(-16.51%)
May 14, 2025 5.510 5.530 4.140 4.180 182,634 -0.99(-19.15%)
May 13, 2025 5.500 5.980 5.022 5.170 169,658 +0.15(+2.99%)
May 12, 2025 6.030 6.050 5.010 5.020 79,296 -0.79(-13.60%)
May 09, 2025 5.800 6.017 5.550 5.810 38,841 -0.18(-3.01%)
May 08, 2025 5.360 6.000 5.200 5.990 83,982 +0.52(+9.51%)
May 07, 2025 5.680 5.750 5.290 5.470 43,488 -0.18(-3.19%)
May 06, 2025 5.450 5.696 5.290 5.650 33,894 +0.08(+1.44%)
May 05, 2025 5.610 5.676 5.080 5.570 74,471 -0.06(-1.07%)
May 02, 2025 4.500 5.786 4.390 5.630 182,430 +1.14(+25.39%)
May 01, 2025 4.220 4.670 4.210 4.490 63,540 +0.11(+2.51%)
Apr 30, 2025 4.460 4.600 4.050 4.380 306,594 -0.20(-4.37%)
Apr 29, 2025 4.600 4.820 4.510 4.580 36,776 -0.16(-3.38%)
Apr 28, 2025 4.450 4.900 4.437 4.740 99,217 +0.05(+1.07%)
Apr 25, 2025 4.610 5.000 4.245 4.690 209,843 -0.04(-0.85%)
Apr 24, 2025 4.070 5.000 3.990 4.730 282,022 +0.73(+18.25%)
Apr 23, 2025 3.700 4.150 3.490 4.000 329,023 +0.43(+12.04%)
Apr 22, 2025 2.840 3.800 2.840 3.570 970,633 +0.73(+25.70%)
Apr 21, 2025 2.940 3.120 2.800 2.840 105,379 -0.16(-5.33%)
Apr 17, 2025 2.680 3.020 2.680 3.000 119,303 +0.28(+10.29%)
Apr 16, 2025 2.700 2.960 2.660 2.720 216,885 -0.05(-1.81%)
Apr 15, 2025 2.520 3.280 2.501 2.770 684,747 +0.18(+6.95%)
Apr 14, 2025 2.390 2.610 2.381 2.590 179,878 +0.17(+7.02%)
Apr 11, 2025 2.690 2.760 2.302 2.420 295,531 -0.23(-8.85%)
Apr 10, 2025 2.980 3.110 2.610 2.655 227,504 -0.44(-14.08%)
Apr 09, 2025 2.680 3.295 2.560 3.090 368,163 +0.26(+9.19%)
Apr 08, 2025 3.680 4.010 2.761 2.830 214,329 -0.85(-23.10%)
Apr 07, 2025 4.130 4.380 3.353 3.680 191,718 -1.05(-22.19%)
Apr 04, 2025 5.840 5.840 4.610 4.730 249,081 -1.25(-20.87%)
Apr 03, 2025 6.040 7.450 5.240 5.977 311,173 -0.34(-5.40%)
Apr 02, 2025 6.200 6.462 5.770 6.318 172,582 -0.24(-3.69%)
Apr 01, 2025 8.400 10.00 5.736 6.560 305,941 -1.83(-21.77%)
Mar 31, 2025 9.400 9.598 8.260 8.386 102,638 -1.21(-12.61%)
Mar 28, 2025 10.60 10.96 9.098 9.596 70,548 -0.79(-7.61%)
Mar 27, 2025 11.20 11.51 10.20 10.39 70,519 -0.81(-7.27%)
Mar 26, 2025 12.00 12.00 10.21 11.20 111,140 -0.39(-3.36%)
Mar 25, 2025 13.67 13.83 11.32 11.59 108,776 -2.01(-14.80%)
Mar 24, 2025 15.60 15.80 13.47 13.60 133,397 -0.98(-6.75%)
Mar 21, 2025 15.79 15.79 14.40 14.59 46,335 -2.01(-12.12%)
Mar 20, 2025 15.35 18.10 14.60 16.60 118,900 +1.40(+9.20%)
Mar 19, 2025 15.02 15.60 14.00 15.20 32,581 +0.56(+3.84%)
Mar 18, 2025 15.00 15.94 13.92 14.64 50,535 -0.25(-1.71%)
Mar 17, 2025 15.60 19.25 14.00 14.89 283,529 -0.27(-1.75%)
Mar 14, 2025 11.80 15.56 11.80 15.16 207,533 +3.53(+30.31%)
Mar 13, 2025 11.40 11.99 11.23 11.63 34,666 +0.16(+1.39%)
Mar 12, 2025 12.20 12.40 11.30 11.47 47,152 -0.73(-5.97%)
Mar 11, 2025 13.40 13.62 12.00 12.20 39,275 -1.41(-10.35%)
Mar 10, 2025 14.20 15.56 13.00 13.61 81,396 -1.09(-7.43%)
Mar 07, 2025 13.90 21.40 13.90 14.70 637,966 +1.01(+7.41%)
Mar 06, 2025 12.05 15.00 12.00 13.69 67,284 +1.43(+11.67%)
Mar 05, 2025 11.60 12.40 11.40 12.26 27,571 +0.86(+7.53%)
Mar 04, 2025 12.25 12.36 10.80 11.40 73,646 -1.30(-10.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.