VCI Global Ltd (VCIG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -26.875 | 1.6 | 1.63 | 1.08 | 5816957 | 1.26983693 | CS |
| 4 | -0.54 | -31.5789473684 | 1.71 | 2.15 | 1.08 | 2803297 | 1.5104214 | CS |
| 12 | -3.0734 | -72.4277701843 | 4.2434 | 7.74 | 1.08 | 9132075 | 3.31107817 | CS |
| 26 | -22.35 | -95.0255102041 | 23.52 | 25.9602 | 1.08 | 10088517 | 4.80948406 | CS |
| 52 | -50.28 | -97.7259475219 | 51.45 | 103.39 | 1.08 | 5426781 | 7.57307104 | CS |
| 156 | -251.67 | -99.5372567632 | 252.84 | 1186.0303 | 1.08 | 3709387 | 60.77723978 | CS |
| 260 | -251.67 | -99.5372567632 | 252.84 | 1186.0303 | 1.08 | 3709387 | 60.77723978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 1.19 | -0.08 | -6.30 | 1.28 | 1.29 | 1.08 | 2883909 |
| 1737502500 | 1.27 | -0.02 | -1.55 | 1.3899999 | 1.43 | 1.27 | 10472286 |
| 1737156900 | 1.29 | -0.01 | -0.77 | 1.41 | 1.43 | 1.25 | 7043061 |
| 1737070500 | 1.3 | -0.24 | -15.31 | 1.6 | 1.6299999 | 1.28 | 2868573 |
| 1736984100 | 1.535 | -0.42 | -21.28 | 2.0099999 | 2.15 | 1.52 | 6558646 |
| 1736897700 | 1.95 | -0.01 | -0.51 | 1.88 | 2.055 | 1.86 | 1426904 |
| 1736811300 | 1.96 | 0.22 | 12.64 | 1.73 | 2 | 1.675 | 1374543 |
| 1736552100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.7699 | 1.68 | 615005 |
| 1736379300 | 1.73 | -0.02 | -1.14 | 1.74 | 1.77 | 1.66 | 584025 |
| 1736292900 | 1.75 | -0.13 | -6.91 | 1.9 | 1.9 | 1.7106 | 1077501 |
| 1736206500 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.82 | 572233 |
| 1735947300 | 1.89 | 0.23 | 13.51 | 1.7 | 1.94 | 1.67 | 1389881 |
| 1735860900 | 1.665 | -0.1 | -5.40 | 1.85 | 1.85 | 1.66 | 1049388 |
| 1735688100 | 1.76 | -0.08 | -4.09 | 1.88 | 1.882 | 1.74 | 1431079 |
| 1735601700 | 1.835 | 0.17 | 9.88 | 1.77 | 1.9 | 1.61 | 4886880 |
| 1735342500 | 1.67 | -0.2 | -10.70 | 1.99 | 1.99 | 1.6 | 2056194 |
| 1735256100 | 1.87 | 0.15 | 8.41 | 1.71 | 1.95 | 1.71 | 1365937 |
| 1735077840 | 1.725 | 0.03 | 1.47 | 1.7 | 1.745 | 1.6308 | 413582 |
| 1734996900 | 1.7 | 0.09 | 5.59 | 1.6 | 1.75 | 1.55 | 809888 |
| 1734737700 | 1.61 | 0.04 | 2.55 | 1.54 | 1.68 | 1.5 | 1107606 |
| 1734651300 | 1.57 | 0.08 | 5.37 | 1.49 | 1.62 | 1.47 | 1116341 |
| 1734564900 | 1.49 | -0.09 | -5.70 | 1.59 | 1.66 | 1.4404999 | 1891221 |
| 1734478500 | 1.58 | -0.05 | -3.07 | 1.62 | 1.6299999 | 1.53 | 1634736 |
| 1734392100 | 1.6299999 | -0.2 | -10.93 | 1.69 | 1.86 | 1.51 | 4044495 |
| 1734132900 | 1.83 | 0.22 | 13.66 | 1.97 | 2.24 | 1.8 | 55824489 |
| 1734046500 | 1.61 | -0.08 | -4.73 | 1.7 | 1.71 | 1.58 | 696869 |
| 1733960100 | 1.69 | -0.43 | -20.28 | 2.04 | 2.085 | 1.6 | 1992248 |
| 1733873700 | 2.12 | 0.06 | 2.91 | 2.08 | 2.23 | 1.97 | 1924260 |
| 1733787300 | 2.06 | -0.11 | -5.07 | 2.17 | 2.255 | 1.96 | 1666063 |
| 1733528100 | 2.17 | -0.02 | -0.91 | 2.23 | 2.4 | 2.1301 | 1631359 |
| 1733441700 | 2.19 | -0.35 | -13.78 | 2.58 | 2.6 | 2.11 | 2920447 |
| 1733355300 | 2.54 | 0.04 | 1.60 | 2.95 | 3.67 | 2.5099999 | 22162776 |
| 1733268900 | 2.5 | -0.68 | -21.38 | 3.06 | 3.17 | 2.45 | 3171870 |
| 1733182500 | 3.18 | -1.21 | -27.56 | 4.37 | 4.99 | 3.02 | 7116434 |
| 1732917840 | 4.39 | 0.29 | 7.07 | 5 | 5.49 | 4.17 | 29910616 |
| 1732750500 | 4.1 | 2.31 | 129.05 | 2.49 | 7.74 | 2.33 | 257214640 |
| 1732664100 | 1.79 | -0.03 | -1.65 | 1.82 | 1.89 | 1.68 | 230237 |
| 1732577700 | 1.82 | -0.16 | -7.85 | 1.98 | 2.05 | 1.75 | 609097 |
| 1732318500 | 1.975 | -0.18 | -8.14 | 2.16 | 2.3 | 1.91 | 595164 |
| 1732232100 | 2.15 | 0.28 | 14.97 | 1.89 | 2.35 | 1.77 | 611580 |
| 1732145700 | 1.87 | 0.31 | 19.87 | 1.56 | 1.97 | 1.56 | 714022 |
| 1732059300 | 1.56 | 0.03 | 1.96 | 1.55 | 1.74 | 1.52 | 335367 |
| 1731972900 | 1.53 | -0.09 | -5.56 | 1.6399999 | 1.6399999 | 1.49 | 182987 |
| 1731713700 | 1.62 | -0.04 | -2.41 | 1.66 | 1.7299 | 1.56 | 171621 |
| 1731627300 | 1.66 | 0.13 | 8.50 | 1.49 | 1.8 | 1.45 | 384138 |
| 1731540900 | 1.53 | -0.15 | -8.93 | 1.67 | 1.67 | 1.3799999 | 277757 |
| 1731454500 | 1.68 | 0.02 | 1.20 | 1.59 | 1.93 | 1.59 | 513042 |
| 1731368100 | 1.66 | -0.4 | -19.42 | 2.05 | 2.0934 | 1.47 | 766256 |
| 1731108900 | 2.06 | -0.31 | -13.08 | 2.2599999 | 2.31 | 2.05 | 306791 |
| 1731022500 | 2.37 | 0.16 | 7.24 | 2.18 | 2.47 | 2.0099999 | 313776 |
| 1730936100 | 2.21 | -0.64 | -22.46 | 2.79 | 2.79 | 2.0400999 | 581128 |
| 1730849700 | 2.85 | -0.06 | -2.08 | 2.7599999 | 3.22 | 2.7 | 516520 |
| 1730763300 | 2.9106 | -0.05 | -1.82 | 2.8567 | 3.087 | 2.6557999 | 283358 |
| 1730500500 | 2.9645 | -0.98 | -24.84 | 3.4251 | 3.4251 | 2.695 | 533512 |
| 1730414100 | 3.9445 | -0.31 | -7.36 | 4.2433999 | 4.2581 | 3.871 | 382834 |
| 1730327700 | 4.2581 | -0.37 | -7.94 | 4.2287 | 4.41 | 4.0718999 | 431963 |
| 1730241300 | 4.6255999 | 0.87 | 23.24 | 5.5468 | 6.6737999 | 4.1062 | 6457132 |
| 1730154900 | 3.7534 | -0.32 | -7.93 | 3.92 | 4.0767999 | 3.5917 | 237387 |
| 1729895700 | 4.0767999 | -0.07 | -1.65 | 4.0229 | 4.3414 | 3.675 | 422972 |
| 1729809300 | 4.1453999 | -0.66 | -13.76 | 5.047 | 5.047 | 4.1062 | 321613 |
| 1729722900 | 4.8069 | -0.23 | -4.48 | 5.047 | 5.0862 | 4.5226999 | 187613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
