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 )

0.8801 -0.0799 (-8.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 (%)
Feb 29, 2024 1.090 1.090 1.040 1.050 203,537 -0.03(-2.78%)
Feb 28, 2024 1.090 1.100 1.060 1.080 128,417 +0.02(+1.89%)
Feb 27, 2024 1.090 1.095 1.060 1.060 154,093 +0.00(+0.00%)
Feb 26, 2024 1.100 1.120 1.060 1.060 217,635 -0.03(-2.75%)
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.