VCI Global Ltd (VCIG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.37 | -54.233409611 | 4.37 | 4.99 | 1.9907 | 7400577 | 2.61572068 | CS |
| 4 | -0.05 | -2.43902439024 | 2.05 | 7.74 | 1.38 | 16505729 | 3.91826457 | CS |
| 12 | -4.4484 | -68.984554308 | 6.4484 | 8.82 | 1.38 | 16782700 | 4.54230495 | CS |
| 26 | -27.4 | -93.1972789116 | 29.4 | 34.3 | 1.38 | 9334566 | 5.46259889 | CS |
| 52 | -123.93 | -98.4118160883 | 125.93 | 142.1 | 1.38 | 4997539 | 8.62994208 | CS |
| 156 | -250.84 | -99.2089859199 | 252.84 | 1186.0303 | 1.38 | 3677718 | 65.43082912 | CS |
| 260 | -250.84 | -99.2089859199 | 252.84 | 1186.0303 | 1.38 | 3677718 | 65.43082912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729636500 | 5.0323 | 0.33 | 6.98 | 4.165 | 5.1352 | 4.165 | 593703 |
| 1729550100 | 4.704 | 0.31 | 7.02 | 4.1699 | 4.802 | 4.1699 | 332132 |
| 1729290900 | 4.3953 | 0.23 | 5.53 | 4.018 | 5.1254 | 4.018 | 381389 |
| 1729204500 | 4.165 | -0.1 | -2.41 | 4.41 | 4.41 | 4.067 | 159861 |
| 1729118100 | 4.2679 | 0.05 | 1.28 | 4.41 | 4.41 | 3.9984 | 156436 |
| 1729031700 | 4.2139999 | -0.83 | -16.50 | 5.047 | 5.1254 | 4.0032999 | 340699 |
| 1728945300 | 5.047 | -1.62 | -24.26 | 6.664 | 6.86 | 4.949 | 293983 |
| 1728686100 | 6.664 | -0.17 | -2.51 | 6.7179 | 6.811 | 6.468 | 37261 |
| 1728599700 | 6.8355 | 0.17 | 2.50 | 6.9089999 | 6.9923 | 6.37 | 39106 |
| 1728513300 | 6.6689 | 0.4 | 6.33 | 6.6100999 | 7.0805 | 6.272 | 141989 |
| 1728426900 | 6.272 | -0.39 | -5.88 | 6.664 | 6.664 | 5.8849 | 38357 |
| 1728340500 | 6.664 | 0.11 | 1.64 | 6.3748999 | 6.7865 | 6.3748999 | 44473 |
| 1728081300 | 6.5562 | -0.14 | -2.12 | 6.762 | 6.86 | 6.4533 | 41251 |
| 1727994900 | 6.6983 | 0.25 | 3.80 | 6.4533 | 7.203 | 6.419 | 79367 |
| 1727908500 | 6.4533 | -1.52 | -19.10 | 7.203 | 7.3108 | 6.37 | 178418 |
| 1727822100 | 7.9772 | 0.43 | 5.71 | 7.644 | 8.183 | 7.4333 | 205551 |
| 1727735700 | 7.546 | -0.2 | -2.53 | 7.791 | 7.9576 | 7.3941 | 60893 |
| 1727476500 | 7.742 | -0.04 | -0.50 | 7.9331 | 8.82 | 7.4039 | 233914 |
| 1727390100 | 7.7812 | 0.96 | 14.08 | 6.9972 | 8.0605 | 6.86 | 127462 |
| 1727303700 | 6.8208 | -0.1 | -1.42 | 6.4092 | 6.86 | 6.37 | 51911 |
| 1727217300 | 6.9187999 | -0.22 | -3.02 | 6.86 | 7.252 | 6.6052 | 126275 |
| 1727130900 | 7.1344 | 0.15 | 2.16 | 6.9874 | 7.2471 | 6.6492999 | 77630 |
| 1726871700 | 6.983627 | -0.32 | -4.35 | 7.3402 | 8.33 | 6.6492999 | 202794 |
| 1726785300 | 7.301 | 1.17 | 19.10 | 6.321 | 7.399 | 6.174 | 290804 |
| 1726698900 | 6.1298999 | 0.06 | 0.97 | 6.0221 | 6.566 | 5.8359 | 123493 |
| 1726612500 | 6.0710999 | -0.02 | -0.40 | 6.37 | 6.3798 | 5.9682 | 74588 |
| 1726526100 | 6.0956 | -0.42 | -6.40 | 6.4483999 | 6.5120999 | 6.0123 | 86007 |
| 1726266900 | 6.5120999 | 0.2 | 3.18 | 6.86 | 6.86 | 6.272 | 112169 |
| 1726180500 | 6.3111999 | -0.3 | -4.52 | 6.3945 | 6.8992 | 6.272 | 57771 |
| 1726094100 | 6.6100999 | 0.61 | 10.12 | 6.0759999 | 6.9727 | 6.0024999 | 103332 |
| 1726007700 | 6.0024999 | -0.87 | -12.69 | 6.762 | 6.9531 | 5.5615 | 224144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
