NASDAQ : VCIG
VCI Global Limited — Price history
Industrials · Consulting Services · Malaysia
Last price 0.196 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 121.32K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VCI Global Limited (VCIG) closed at 3.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.39 | 3.67 | 2.7 | 3.08 | 182,245 | +1.31% |
| 2026-10-30 | 3.132 | 3.236 | 2.923 | 3.04 | 1,241,475 | -13.83% |
| 2026-10-29 | 4.507 | 4.513 | 3.314 | 3.528 | 163,881 | -24.59% |
| 2026-10-28 | 4.59 | 4.68 | 4.354 | 4.678 | 32,602 | -0.04% |
| 2026-10-27 | 4.23 | 5.22 | 4.23 | 4.68 | 65,896 | +6.60% |
| 2026-10-26 | 4.365 | 4.392 | 4.212 | 4.39 | 16,981 | -2.44% |
| 2026-10-23 | 4.658 | 4.673 | 4.181 | 4.5 | 38,078 | -7.06% |
| 2026-10-22 | 4.232 | 4.858 | 4.14 | 4.842 | 84,853 | +7.17% |
| 2026-10-21 | 4.554 | 6.1 | 3.868 | 4.518 | 978,309 | -0.79% |
| 2026-10-20 | 4.468 | 4.851 | 4.412 | 4.554 | 83,987 | -8.57% |
| 2026-10-19 | 4.925 | 5.152 | 4.239 | 4.981 | 1,280,871 | +11.35% |
| 2026-10-16 | 4.736 | 4.937 | 4.41 | 4.473 | 367,808 | -8.00% |
| 2026-10-15 | 4.617 | 5.107 | 3.96 | 4.862 | 67,501 | -7.72% |
| 2026-10-14 | 5.58 | 6.048 | 4.824 | 5.269 | 128,524 | -11.94% |
| 2026-10-13 | 6.133 | 6.44 | 5.621 | 5.983 | 197,737 | -24.45% |
| 2026-10-12 | 8.707 | 8.707 | 6.419 | 7.92 | 5,216,812 | -13.64% |
| 2026-10-09 | 8.512 | 9.848 | 8.478 | 9.171 | 391,708 | -11.08% |
| 2026-10-08 | 10.782 | 10.829 | 9.36 | 10.314 | 199,489 | -25.68% |
| 2026-10-07 | 13.393 | 15.842 | 12.811 | 13.878 | 501,368 | -45.32% |
| 2026-10-06 | 16.605 | 26.1 | 15.892 | 25.38 | 2,113,789 | +54.77% |
| 2026-10-05 | 17.991 | 18.54 | 15.44 | 16.398 | 87,476 | -33.50% |
| 2026-10-02 | 26.1 | 26.557 | 23.94 | 24.66 | 327,986 | -8.05% |
| 2026-10-01 | 27.72 | 29.16 | 26.64 | 26.82 | 3,672 | -5.10% |
| 2026-09-30 | 28.26 | 28.98 | 27.909 | 28.26 | 1,536 | -3.09% |
| 2026-09-29 | 28.8 | 29.16 | 27.9 | 29.16 | 2,886 | -0.31% |
| 2026-09-28 | 30.96 | 30.96 | 28.8 | 29.25 | 1,320 | -4.41% |
| 2026-09-25 | 31.32 | 31.68 | 30.06 | 30.6 | 1,556 | -1.16% |
| 2026-09-24 | 29.7 | 32.395 | 28.98 | 30.96 | 2,633 | +4.88% |
| 2026-09-23 | 28.98 | 30.06 | 28.8 | 29.52 | 1,660 | +0.61% |
| 2026-09-22 | 28.26 | 30.06 | 28.26 | 29.34 | 1,370 | +3.16% |
| 2026-09-21 | 28.98 | 30.06 | 27.72 | 28.44 | 3,510 | -4.82% |
| 2026-09-18 | 31.5 | 31.5 | 28.8 | 29.88 | 4,345 | -6.21% |
| 2026-09-17 | 29.88 | 32.4 | 29.7 | 31.86 | 3,976 | +7.27% |
| 2026-09-16 | 29.7 | 30.6 | 28.982 | 29.7 | 2,907 | -0.60% |
| 2026-09-15 | 31.32 | 31.32 | 29.7 | 29.88 | 2,454 | -3.49% |
| 2026-09-14 | 32.04 | 32.4 | 30.24 | 30.96 | 3,386 | -5.49% |
| 2026-09-11 | 32.94 | 33.998 | 31.88 | 32.76 | 3,343 | +0.55% |
| 2026-09-10 | 31.5 | 33.84 | 30.798 | 32.58 | 1,922 | -1.63% |
| 2026-09-09 | 32.58 | 34.126 | 31.752 | 33.12 | 3,057 | +2.22% |
| 2026-09-08 | 32.4 | 32.94 | 31.68 | 32.4 | 2,749 | -1.10% |
| 2026-09-04 | 33.3 | 33.66 | 32.04 | 32.76 | 2,042 | -2.15% |
| 2026-09-03 | 32.76 | 33.48 | 31.849 | 33.48 | 2,096 | +1.64% |
| 2026-09-02 | 32.4 | 34.2 | 31.14 | 32.94 | 5,800 | -1.61% |
| 2026-09-01 | 37.08 | 37.08 | 32.94 | 33.48 | 5,812 | -9.71% |
| 2026-08-31 | 37.8 | 39.42 | 35.46 | 37.08 | 7,930 | -7.62% |
| 2026-08-28 | 47.7 | 47.88 | 39.24 | 40.14 | 15,106 | -16.17% |
| 2026-08-27 | 48.6 | 50.4 | 47.34 | 47.88 | 19,740 | -5.00% |
| 2026-08-26 | 70.74 | 74.34 | 43.56 | 50.4 | 1,238,659 | -1.41% |
| 2026-08-25 | 53.46 | 54.99 | 47.7 | 51.12 | 26,679 | -4.38% |
| 2026-08-24 | 59.94 | 65.7 | 52.2 | 53.46 | 14,097 | -7.00% |
| 2026-08-21 | 57.294 | 59.373 | 54 | 57.483 | 4,898 | -9.79% |
| 2026-08-20 | 65.907 | 65.907 | 54.459 | 63.72 | 7,392 | -4.10% |
| 2026-08-19 | 64.8 | 66.447 | 62.451 | 66.447 | 1,805 | +0.04% |
| 2026-08-18 | 67.5 | 68.661 | 63.855 | 66.42 | 2,911 | -3.72% |
| 2026-08-17 | 69.12 | 76.923 | 64.462 | 68.985 | 6,127 | -0.97% |
| 2026-08-14 | 73.305 | 74.898 | 67.554 | 69.66 | 3,887 | -6.86% |
| 2026-08-13 | 74.25 | 79.029 | 72.9 | 74.79 | 2,927 | -1.70% |
| 2026-08-12 | 79.677 | 79.677 | 73.98 | 76.086 | 1,798 | -7.61% |
| 2026-08-11 | 77.274 | 83.7 | 72.279 | 82.35 | 5,010 | +7.81% |
| 2026-08-10 | 79.299 | 80.649 | 74.304 | 76.383 | 2,977 | -3.45% |
| 2026-08-07 | 81.162 | 83.295 | 74.601 | 79.11 | 3,333 | -2.27% |
| 2026-08-06 | 82.026 | 83.7 | 76.059 | 80.946 | 1,379 | -1.32% |
| 2026-08-05 | 89.262 | 89.262 | 78.3 | 82.026 | 2,860 | -5.94% |
| 2026-08-04 | 81 | 88.56 | 80.838 | 87.21 | 3,219 | +3.86% |
| 2026-08-03 | 82.701 | 88.614 | 76.734 | 83.97 | 18,832 | -1.52% |
| 2026-07-31 | 99.009 | 99.009 | 81.054 | 85.266 | 2,849 | -9.59% |
| 2026-07-30 | 108 | 115.803 | 86.4 | 94.311 | 6,040 | -10.41% |
| 2026-07-29 | 97.2 | 105.3 | 83.97 | 105.273 | 11,906 | +12.17% |
| 2026-07-28 | 120.96 | 120.96 | 84.78 | 93.852 | 5,486 | -17.24% |
| 2026-07-27 | 141.372 | 141.372 | 101.52 | 113.4 | 7,688 | -18.43% |
| 2026-07-24 | 168.696 | 168.696 | 132.975 | 139.023 | 3,029 | -19.75% |
| 2026-07-23 | 173.043 | 186.3 | 159.57 | 173.232 | 3,931 | -6.32% |
| 2026-07-22 | 181.467 | 199.8 | 170.991 | 184.923 | 5,321 | +0.72% |
| 2026-07-21 | 171.234 | 215.73 | 153.927 | 183.6 | 22,060 | +11.18% |
| 2026-07-20 | 218.727 | 221.4 | 154.629 | 165.132 | 151,645 | -33.52% |
| 2026-07-17 | 334.8 | 334.8 | 247.455 | 248.4 | 5,815 | -14.81% |
| 2026-07-16 | 391.499 | 391.499 | 275.427 | 291.6 | 6,417 | -32.08% |
| 2026-07-15 | 531.899 | 531.899 | 418.499 | 429.299 | 1,916 | -21.67% |
| 2026-07-14 | 558.899 | 562.949 | 521.099 | 548.099 | 165 | -4.25% |
| 2026-07-13 | 650.699 | 650.699 | 561.599 | 572.399 | 86 | -5.36% |
| 2026-07-10 | 647.999 | 647.999 | 556.199 | 604.799 | 183 | +2.28% |
| 2026-07-09 | 658.799 | 658.799 | 556.199 | 591.299 | 148 | -2.23% |
| 2026-07-08 | 569.699 | 610.199 | 539.999 | 604.799 | 148 | +6.67% |
| 2026-07-07 | 591.299 | 593.999 | 541.349 | 566.999 | 201 | -0.94% |
| 2026-07-06 | 666.899 | 691.172 | 553.499 | 572.399 | 164 | -8.62% |
| 2026-07-02 | 618.299 | 701.999 | 585.899 | 626.399 | 810 | -2.11% |
| 2026-07-01 | 715.499 | 735.749 | 623.699 | 639.899 | 306 | -12.22% |
| 2026-06-30 | 782.999 | 809.972 | 720.899 | 728.999 | 221 | -6.57% |
| 2026-06-29 | 863.999 | 872.099 | 769.526 | 780.299 | 265 | -8.25% |
| 2026-06-26 | 977.399 | 982.799 | 718.199 | 850.499 | 491 | -16.45% |
| 2026-06-25 | 1190.698 | 1244.698 | 961.199 | 1017.899 | 258 | -16.22% |
| 2026-06-24 | 1169.098 | 1263.598 | 1169.098 | 1214.998 | 218 | +4.65% |
| 2026-06-23 | 1171.798 | 1268.998 | 1147.499 | 1160.998 | 354 | -4.44% |
| 2026-06-22 | 1236.598 | 1312.198 | 1214.998 | 1214.998 | 227 | -3.02% |
| 2026-06-18 | 1430.998 | 1482.298 | 1252.798 | 1252.798 | 348 | -14.23% |
| 2026-06-17 | 1198.798 | 1502.575 | 1198.798 | 1460.698 | 542 | +21.85% |
| 2026-06-16 | 1115.099 | 1297.348 | 1115.099 | 1198.798 | 303 | +6.47% |
| 2026-06-15 | 1271.698 | 1271.698 | 1125.899 | 1125.899 | 342 | -9.35% |
| 2026-06-12 | 1511.998 | 1511.998 | 1241.998 | 1241.998 | 372 | -19.44% |
| 2026-06-11 | 1474.198 | 1582.198 | 1436.992 | 1541.698 | 360 | +0.53% |
| 2026-06-10 | 1582.198 | 1644.298 | 1349.998 | 1533.598 | 857 | -5.96% |
| 2026-06-09 | 1247.398 | 1803.598 | 1161.457 | 1630.798 | 3,804 | +34.82% |
| 2026-06-08 | 1798.198 | 2006.097 | 1209.598 | 1209.598 | 3,720 | -36.81% |
| 2026-06-05 | 2087.097 | 2321.997 | 1698.298 | 1914.298 | 1,778 | -14.06% |
| 2026-06-04 | 2159.997 | 2448.897 | 2043.897 | 2227.497 | 1,963 | +4.96% |
| 2026-06-03 | 2224.797 | 2753.996 | 2057.397 | 2122.197 | 2,316 | -12.57% |
| 2026-06-02 | 1574.098 | 2564.997 | 1543.399 | 2427.297 | 6,974 | +19.39% |
| 2026-06-01 | 2486.697 | 2672.997 | 1757.698 | 2033.097 | 9,811 | -11.10% |
| 2026-05-29 | 1552.498 | 3126.596 | 1439.098 | 2286.897 | 41,924 | +46.29% |
| 2026-05-28 | 1012.499 | 1754.998 | 996.299 | 1563.298 | 24,445 | +21.13% |
| 2026-05-27 | 926.099 | 1344.598 | 872.099 | 1290.598 | 84,911 | +64.83% |
| 2026-05-26 | 446.849 | 847.799 | 372.6 | 782.999 | 295,130 | +118.05% |
| 2026-05-22 | 230.958 | 396.899 | 211.167 | 359.1 | 117,750 | +64.79% |
| 2026-05-21 | 208.17 | 223.614 | 197.127 | 217.917 | 690 | +6.76% |
| 2026-05-20 | 202.905 | 213.3 | 191.7 | 204.12 | 476 | +0.80% |
| 2026-05-19 | 199.8 | 217.376 | 199.8 | 202.5 | 535 | +0.37% |
| 2026-05-18 | 213.273 | 213.273 | 197.424 | 201.744 | 342 | -4.94% |
| 2026-05-15 | 213.3 | 224.424 | 210.681 | 212.22 | 307 | -1.01% |
| 2026-05-14 | 220.563 | 225.261 | 207.9 | 214.38 | 636 | +0.51% |
| 2026-05-13 | 210.87 | 224.1 | 204.282 | 213.3 | 347 | +1.28% |