VCI Global Ltd (VCIG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0423 | -7.75577557756 | 0.5454 | 0.57 | 0.5 | 247634 | 0.5359312 | CS |
| 4 | -0.1469 | -22.6 | 0.65 | 0.6859 | 0.5 | 628538 | 0.59852025 | CS |
| 12 | -0.6369 | -55.8684210526 | 1.14 | 1.4 | 0.5 | 433193 | 0.71701578 | CS |
| 26 | -0.7269 | -59.0975609756 | 1.23 | 1.85 | 0.5 | 634787 | 1.05448583 | CS |
| 52 | -3.0669 | -85.9075630252 | 3.57 | 9.35 | 0.5 | 692382 | 3.69415007 | CS |
| 156 | -4.6569 | -90.25 | 5.16 | 24.2047 | 0.5 | 1180750 | 5.19899594 | CS |
| 260 | -4.6569 | -90.25 | 5.16 | 24.2047 | 0.5 | 1180750 | 5.19899594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.5131 | -0.0111 | -2.12 | 0.52 | 0.525 | 0.5012 | 179356 |
| 1721082900 | 0.5242 | -0.0453 | -7.95 | 0.5689999 | 0.5699999 | 0.5111 | 288421 |
| 1720823700 | 0.5695 | 0.0395 | 7.45 | 0.5254 | 0.5699999 | 0.5141 | 281691 |
| 1720737300 | 0.53 | 0.0136 | 2.63 | 0.517 | 0.5389 | 0.5122 | 123983 |
| 1720650900 | 0.5164 | -0.0128 | -2.42 | 0.5233 | 0.5291 | 0.5014999 | 130848 |
| 1720564500 | 0.5292 | -0.0158 | -2.90 | 0.5454 | 0.55 | 0.5 | 413227 |
| 1720478100 | 0.545 | -0.0196 | -3.47 | 0.561 | 0.5649 | 0.525 | 247062 |
| 1720218900 | 0.5646 | -0.0169 | -2.91 | 0.5834 | 0.584 | 0.5506 | 239105 |
| 1720040640 | 0.5815 | -0.0336 | -5.46 | 0.5977 | 0.6 | 0.581 | 142000 |
| 1719959700 | 0.6151 | 0.0251 | 4.25 | 0.611 | 0.6199 | 0.5857 | 1123342 |
| 1719873300 | 0.59 | -0.009 | -1.50 | 0.5996 | 0.6121 | 0.5812 | 138255 |
| 1719614100 | 0.599 | 0.009 | 1.53 | 0.6 | 0.615 | 0.5760999 | 130228 |
| 1719527700 | 0.59 | -0.0299 | -4.82 | 0.62 | 0.62 | 0.581 | 125551 |
| 1719441300 | 0.6199 | 0.049899 | 8.75 | 0.59 | 0.6299 | 0.5649999 | 315272 |
| 1719354900 | 0.570001 | -0.038999 | -6.40 | 0.5953 | 0.6045 | 0.56 | 400183 |
| 1719268500 | 0.609 | -0.051 | -7.73 | 0.68 | 0.6859 | 0.5792 | 6743437 |
| 1719009300 | 0.66 | 0.035 | 5.60 | 0.62 | 0.66 | 0.6101 | 130076 |
| 1718922900 | 0.625 | -0.011 | -1.73 | 0.64 | 0.64 | 0.589 | 178900 |
| 1718750100 | 0.636 | -0.0103 | -1.59 | 0.65 | 0.65 | 0.6112 | 162094 |
| 1718663700 | 0.6463 | 0.0063 | 0.98 | 0.63 | 0.659 | 0.63 | 95281 |
| 1718404500 | 0.64 | -0.004 | -0.62 | 0.63 | 0.64 | 0.6057 | 697423 |
| 1718318100 | 0.644 | -0.016 | -2.42 | 0.6832 | 0.6899999 | 0.6212 | 298353 |
| 1718231700 | 0.66 | -0.0308 | -4.46 | 0.665 | 0.67 | 0.5901999 | 291462 |
| 1718145300 | 0.6908 | 0.0646 | 10.32 | 0.605 | 0.7 | 0.583 | 1678321 |
| 1718058900 | 0.6262 | -0.0118 | -1.85 | 0.6 | 0.63 | 0.5503 | 355051 |
| 1717799700 | 0.638 | -0.063 | -8.99 | 0.68 | 0.68 | 0.6012 | 3762538 |
| 1717713300 | 0.701 | -0.009 | -1.27 | 0.6899999 | 0.7278 | 0.6811 | 129494 |
| 1717626900 | 0.71 | 0.009 | 1.28 | 0.705 | 0.73 | 0.681 | 119996 |
| 1717540500 | 0.701 | -0.014293 | -2.00 | 0.7153 | 0.7299 | 0.7 | 49629 |
| 1717454100 | 0.715293 | 0.015393 | 2.20 | 0.7095 | 0.715293 | 0.681 | 158467 |
| 1717194900 | 0.6999 | -0.0591 | -7.79 | 0.75 | 0.755 | 0.6828999 | 119691 |
| 1717108500 | 0.759 | -0.001 | -0.13 | 0.75 | 0.76 | 0.7101 | 151397 |
| 1717022100 | 0.76 | -0.039 | -4.88 | 0.78 | 0.7945 | 0.7449 | 153775 |
| 1716935700 | 0.799 | -0.032 | -3.85 | 0.8199999 | 0.8249 | 0.7822 | 161319 |
| 1716590100 | 0.831 | -0.002 | -0.24 | 0.8199999 | 0.87 | 0.8 | 161783 |
| 1716503700 | 0.833 | -0.012 | -1.42 | 0.86 | 0.879 | 0.81 | 142361 |
| 1716417300 | 0.845 | -0.015 | -1.74 | 0.87 | 0.87 | 0.83 | 59260 |
| 1716330900 | 0.86 | -0.02 | -2.27 | 0.9 | 0.9 | 0.8302 | 213414 |
| 1716244500 | 0.88 | -0.0001 | -0.01 | 0.89 | 0.89 | 0.8512 | 190513 |
| 1715985300 | 0.8801 | -0.0799 | -8.32 | 0.9324 | 0.9494 | 0.87 | 530448 |
| 1715898900 | 0.96 | -0.027 | -2.74 | 0.99 | 0.99 | 0.9 | 129743 |
| 1715812500 | 0.987 | -0.053 | -5.10 | 1.06 | 1.065 | 0.93 | 423985 |
| 1715726100 | 1.04 | -0.05 | -4.59 | 1.07 | 1.07 | 1.03 | 95853 |
| 1715639700 | 1.09 | 0.04 | 3.81 | 1.08 | 1.09 | 1.05 | 109507 |
| 1715380500 | 1.05 | -0.05 | -4.55 | 1.08 | 1.08 | 1.01 | 100259 |
| 1715294100 | 1.1 | -0.02 | -1.79 | 1.1 | 1.12 | 1.05 | 72586 |
| 1715207700 | 1.12 | 0.03 | 2.75 | 1.11 | 1.1299999 | 1.06 | 75743 |
| 1715121300 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.07 | 54382 |
| 1715034900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1 | 1.06 | 50829 |
| 1714775700 | 1.06 | -0.03 | -2.75 | 1.09 | 1.11 | 1.05 | 108416 |
| 1714689300 | 1.09 | -0.07 | -6.03 | 1.15 | 1.16 | 1.08 | 230016 |
| 1714602900 | 1.16 | -0.04 | -3.33 | 1.19 | 1.21 | 1.1399999 | 201853 |
| 1714516500 | 1.2 | -0.05 | -4.00 | 1.28 | 1.4 | 1.1299999 | 1271198 |
| 1714430100 | 1.25 | 0.08 | 6.84 | 1.18 | 1.25 | 1.1399999 | 196278 |
| 1714170900 | 1.17 | 0 | 0.00 | 1.18 | 1.201 | 1.15 | 163028 |
| 1714084500 | 1.17 | 0.05 | 4.46 | 1.11 | 1.2 | 1.06 | 252363 |
| 1713998100 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.1399999 | 1.08 | 210323 |
| 1713911700 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.18 | 1.11 | 111967 |
| 1713825300 | 1.15 | -0.02 | -1.71 | 1.21 | 1.21 | 1.11 | 588563 |
| 1713566100 | 1.17 | -0.07 | -5.65 | 1.23 | 1.32 | 1.1399999 | 328335 |
| 1713479700 | 1.24 | 0.1 | 8.77 | 1.16 | 1.3 | 1.1299999 | 381394 |
| 1713393300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.16 | 1.11 | 152212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
