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)

0.4487 -0.0311 (-6.48%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 31, 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 (%)
Mar 28, 2025 0.5300 0.5479 0.4549 0.4798 1,410,960 -0.04(-7.61%)
Mar 27, 2025 0.5600 0.5753 0.5100 0.5193 1,410,395 -0.04(-7.27%)
Mar 26, 2025 0.5960 0.6000 0.5105 0.5600 2,223,924 -0.02(-3.36%)
Mar 25, 2025 0.6837 0.6913 0.5660 0.5795 2,175,523 -0.10(-14.80%)
Mar 24, 2025 0.7800 0.7900 0.6735 0.6802 2,667,945 -0.05(-6.75%)
Mar 21, 2025 0.7895 0.7895 0.7200 0.7294 926,707 -0.10(-12.12%)
Mar 20, 2025 0.7675 0.9050 0.7300 0.8300 2,378,006 +0.07(+9.20%)
Mar 19, 2025 0.7510 0.7799 0.7000 0.7601 651,620 +0.03(+3.84%)
Mar 18, 2025 0.7500 0.7970 0.6959 0.7320 1,010,717 -0.01(-1.71%)
Mar 17, 2025 0.7800 0.9624 0.7000 0.7447 5,670,588 -0.01(-1.75%)
Mar 14, 2025 0.5900 0.7780 0.5900 0.7580 4,150,668 +0.18(+30.31%)
Mar 13, 2025 0.5700 0.5996 0.5613 0.5817 693,333 +0.01(+1.39%)
Mar 12, 2025 0.6100 0.6200 0.5648 0.5737 943,055 -0.04(-5.97%)
Mar 11, 2025 0.6700 0.6810 0.6000 0.6101 785,518 -0.07(-10.35%)
Mar 10, 2025 0.7100 0.7780 0.6500 0.6805 1,627,931 -0.05(-7.43%)
Mar 07, 2025 0.6950 1.070 0.6950 0.7351 12,759,322 +0.05(+7.41%)
Mar 06, 2025 0.6025 0.7500 0.6000 0.6844 1,345,695 +0.07(+11.67%)
Mar 05, 2025 0.5800 0.6200 0.5700 0.6129 553,019 +0.04(+7.53%)
Mar 04, 2025 0.6123 0.6180 0.5400 0.5700 1,472,921 -0.06(-10.22%)
Mar 03, 2025 0.6683 0.6925 0.6200 0.6349 1,446,598 -0.04(-6.36%)
Feb 28, 2025 0.7103 0.7205 0.6521 0.6780 1,077,204 -0.04(-5.45%)
Feb 27, 2025 0.7995 0.8350 0.7010 0.7171 6,936,816 -0.10(-12.55%)
Feb 26, 2025 0.8715 0.8715 0.7923 0.8200 703,073 -0.01(-1.06%)
Feb 25, 2025 0.8900 0.9019 0.8247 0.8288 1,001,641 -0.08(-8.31%)
Feb 24, 2025 0.9450 0.9450 0.9000 0.9039 591,310 -0.03(-3.24%)
Feb 21, 2025 0.9800 1.000 0.9340 0.9342 752,600 -0.08(-7.50%)
Feb 20, 2025 1.030 1.040 0.9800 1.010 690,745 -0.07(-6.48%)
Feb 19, 2025 0.9000 1.090 0.9020 1.080 1,159,746 +0.16(+17.63%)
Feb 18, 2025 1.000 1.001 0.9180 0.9181 1,950,171 -0.02(-1.78%)
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%)
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.