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 )

0.9347 +0.0362 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.9000 0.9487 0.8800 0.9347 1,111,346 +0.04(+4.03%)
Feb 13, 2025 0.9133 0.9475 0.8919 0.8985 1,067,483 -0.05(-5.69%)
Feb 12, 2025 0.9700 0.9924 0.9100 0.9527 2,855,317 +0.05(+4.97%)
Feb 11, 2025 0.9300 0.9600 0.8910 0.9076 856,278 -0.05(-4.95%)
Feb 10, 2025 0.9519 0.9900 0.9250 0.9549 976,807 +0.00(+0.33%)
Feb 07, 2025 0.9900 1.010 0.9250 0.9518 1,194,765 -0.05(-4.82%)
Feb 06, 2025 1.030 1.045 0.9800 1.000 1,088,097 -0.03(-2.91%)
Feb 05, 2025 1.000 1.180 0.9400 1.030 2,201,925 +0.03(+3.00%)
Feb 04, 2025 1.030 1.060 1.000 1.000 1,424,279 -0.03(-2.91%)
Feb 03, 2025 1.010 1.060 1.000 1.030 1,342,527 -0.01(-0.96%)
Jan 31, 2025 1.100 1.110 1.030 1.040 1,003,400 -0.08(-7.14%)
Jan 30, 2025 1.010 1.145 0.9800 1.120 1,894,695 +0.14(+14.04%)
Jan 29, 2025 1.030 1.050 0.9500 0.9821 1,922,618 -0.08(-7.35%)
Jan 28, 2025 1.100 1.140 1.030 1.060 2,921,869 -0.05(-4.50%)
Jan 27, 2025 1.510 1.510 1.080 1.110 22,014,562 -0.09(-7.50%)
Jan 24, 2025 1.220 1.220 1.150 1.200 1,334,684 -0.08(-6.25%)
Jan 23, 2025 1.230 1.360 1.180 1.280 2,558,211 +0.09(+7.56%)
Jan 22, 2025 1.280 1.300 1.080 1.190 2,935,212 -0.08(-6.30%)
Jan 21, 2025 1.390 1.430 1.270 1.270 10,564,055 -0.03(-2.31%)
Jan 17, 2025 1.410 1.430 1.250 1.300 7,047,321 +0.00(+0.00%)
Jan 16, 2025 1.600 1.630 1.280 1.300 2,867,812 -0.23(-15.31%)
Jan 15, 2025 2.010 2.150 1.520 1.535 6,554,829 -0.42(-21.28%)
Jan 14, 2025 1.880 2.055 1.860 1.950 1,426,689 -0.01(-0.51%)
Jan 13, 2025 1.730 2.000 1.675 1.960 1,373,904 +0.22(+12.64%)
Jan 10, 2025 1.730 1.770 1.680 1.740 617,727 +0.01(+0.58%)
Jan 08, 2025 1.740 1.770 1.660 1.730 585,701 -0.02(-1.14%)
Jan 07, 2025 1.900 1.900 1.711 1.750 1,077,501 -0.13(-6.91%)
Jan 06, 2025 1.890 1.900 1.820 1.880 583,708 -0.01(-0.53%)
Jan 03, 2025 1.700 1.940 1.670 1.890 1,394,156 +0.22(+13.51%)
Jan 02, 2025 1.850 1.850 1.660 1.665 1,046,332 -0.09(-5.40%)
Dec 31, 2024 1.760 0 -0.07(-4.09%)
Dec 30, 2024 1.770 1.900 1.610 1.835 4,884,164 +0.17(+9.88%)
Dec 27, 2024 1.980 1.990 1.600 1.670 2,061,018 -0.20(-10.70%)
Dec 26, 2024 1.710 1.950 1.710 1.870 1,365,592 +0.15(+8.72%)
Dec 24, 2024 1.700 1.745 1.631 1.720 413,582 +0.02(+1.18%)
Dec 23, 2024 1.600 1.750 1.550 1.700 809,082 +0.09(+5.59%)
Dec 20, 2024 1.540 1.680 1.500 1.610 1,110,365 +0.05(+2.88%)
Dec 19, 2024 1.490 1.620 1.470 1.565 1,082,572 +0.07(+5.03%)
Dec 18, 2024 1.590 1.660 1.440 1.490 1,891,167 -0.09(-5.70%)
Dec 17, 2024 1.630 1.630 1.530 1.580 1,632,288 -0.05(-3.07%)
Dec 16, 2024 1.690 1.860 1.510 1.630 4,039,983 -0.20(-10.93%)
Dec 13, 2024 1.970 2.240 1.800 1.830 55,957,716 +0.22(+13.66%)
Dec 12, 2024 1.700 1.710 1.580 1.610 696,701 -0.08(-4.73%)
Dec 11, 2024 2.040 2.085 1.600 1.690 1,990,878 -0.43(-20.28%)
Dec 10, 2024 2.080 2.230 1.970 2.120 1,923,419 +0.06(+2.91%)
Dec 09, 2024 2.170 2.255 1.960 2.060 1,662,667 -0.11(-5.07%)
Dec 06, 2024 2.230 2.400 2.130 2.170 1,683,916 -0.02(-0.91%)
Dec 05, 2024 2.580 2.600 2.110 2.190 2,914,131 -0.35(-13.78%)
Dec 04, 2024 2.950 3.670 2.510 2.540 22,160,240 +0.04(+1.60%)
Dec 03, 2024 3.060 3.170 2.450 2.500 3,167,262 -0.68(-21.38%)
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 and Conditions.