Skip to main content

VCI Global Limited - Ordinary Share (NQ: VCIG )

4.390 +0.290 (+7.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 5.000 5.490 4.170 4.390 29,910,676 +0.29(+7.07%)
Nov 27, 2024 2.490 7.740 2.330 4.100 257,576,256 +2.31(+129.05%)
Nov 26, 2024 1.820 1.890 1.680 1.790 229,712 -0.03(-1.65%)
Nov 25, 2024 1.980 2.050 1.750 1.820 609,653 -0.16(-7.85%)
Nov 22, 2024 2.160 2.300 1.910 1.975 595,382 -0.17(-8.14%)
Nov 21, 2024 1.890 2.350 1.770 2.150 611,225 +0.28(+14.97%)
Nov 20, 2024 1.560 1.970 1.560 1.870 713,332 +0.31(+19.87%)
Nov 19, 2024 1.550 1.740 1.520 1.560 335,367 +0.03(+1.96%)
Nov 18, 2024 1.640 1.640 1.490 1.530 182,969 -0.09(-5.56%)
Nov 15, 2024 1.660 1.730 1.560 1.620 171,840 -0.04(-2.41%)
Nov 14, 2024 1.490 1.800 1.450 1.660 383,938 +0.13(+8.50%)
Nov 13, 2024 1.670 1.670 1.380 1.530 277,444 -0.15(-8.93%)
Nov 12, 2024 1.590 1.930 1.590 1.680 512,673 +0.02(+1.20%)
Nov 11, 2024 2.050 2.093 1.470 1.660 765,826 -0.40(-19.42%)
Nov 08, 2024 2.260 2.310 2.050 2.060 307,260 -0.31(-13.08%)
Nov 07, 2024 2.180 2.470 2.010 2.370 313,753 +0.16(+7.24%)
Nov 06, 2024 2.750 2.840 2.040 2.210 628,781 -0.64(-22.46%)
Nov 05, 2024 2.700 3.220 2.700 2.850 516,357 -0.06(-2.08%)
Nov 04, 2024 2.857 3.087 2.656 2.911 282,918 -0.05(-1.82%)
Nov 01, 2024 3.425 3.425 2.695 2.965 542,154 -0.98(-24.84%)
Oct 31, 2024 4.243 4.258 3.871 3.945 383,709 -0.31(-7.36%)
Oct 30, 2024 4.229 4.410 4.072 4.258 432,595 -0.37(-7.94%)
Oct 29, 2024 5.547 6.689 4.106 4.626 6,465,869 +0.87(+23.24%)
Oct 28, 2024 3.920 4.077 3.592 3.753 238,078 -0.32(-7.93%)
Oct 25, 2024 4.023 4.341 3.675 4.077 423,715 -0.07(-1.65%)
Oct 24, 2024 5.047 5.047 4.106 4.145 322,615 -0.66(-13.76%)
Oct 23, 2024 5.047 5.086 4.523 4.807 190,211 -0.23(-4.48%)
Oct 22, 2024 4.165 5.135 4.165 5.032 594,124 +0.33(+6.98%)
Oct 21, 2024 4.170 4.802 4.170 4.704 332,212 +0.31(+7.02%)
Oct 18, 2024 4.018 5.125 4.018 4.395 382,850 +0.23(+5.53%)
Oct 17, 2024 4.410 4.410 4.067 4.165 160,072 -0.10(-2.41%)
Oct 16, 2024 4.410 4.410 3.998 4.268 157,287 +0.05(+1.28%)
Oct 15, 2024 5.047 5.125 4.003 4.214 341,056 -0.83(-16.50%)
Oct 14, 2024 6.664 6.860 4.949 5.047 294,220 -1.62(-24.26%)
Oct 11, 2024 6.718 6.811 6.468 6.664 37,283 -0.17(-2.51%)
Oct 10, 2024 6.909 6.992 6.370 6.835 39,523 +0.17(+2.50%)
Oct 09, 2024 6.566 7.080 6.272 6.669 142,424 +0.40(+6.33%)
Oct 08, 2024 6.664 6.664 5.885 6.272 38,388 -0.39(-5.88%)
Oct 07, 2024 6.375 6.728 6.375 6.664 44,473 +0.11(+1.64%)
Oct 04, 2024 6.762 6.860 6.453 6.556 41,559 -0.14(-2.12%)
Oct 03, 2024 6.453 7.203 6.419 6.698 79,428 +0.25(+3.80%)
Oct 02, 2024 7.203 7.311 6.370 6.453 178,548 -1.52(-19.10%)
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.