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 )

1.610 +0.040 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.540 1.680 1.500 1.610 1,106,280 +0.01(+0.63%)
Dec 19, 2024 1.490 1.620 1.470 1.600 1,044,348 +0.11(+7.38%)
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 2,913,220 -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%)
Dec 02, 2024 4.380 4.990 3.020 3.180 7,110,752 -1.21(-27.56%)
Nov 29, 2024 5.000 5.490 4.170 4.390 29,910,676 +0.29(+7.07%)
Nov 27, 2024 2.490 7.740 2.330 4.100 257,576,256 +2.31(+129.05%)
Nov 26, 2024 1.820 1.890 1.680 1.790 229,712 -0.03(-1.65%)
Nov 25, 2024 1.980 2.050 1.750 1.820 609,653 -0.16(-7.85%)
Nov 22, 2024 2.160 2.300 1.910 1.975 595,382 -0.17(-8.14%)
Nov 21, 2024 1.890 2.350 1.770 2.150 611,225 +0.28(+14.97%)
Nov 20, 2024 1.560 1.970 1.560 1.870 713,315 +0.31(+19.87%)
Nov 19, 2024 1.550 1.740 1.520 1.560 335,367 +0.03(+1.96%)
Nov 18, 2024 1.640 1.640 1.490 1.530 182,969 -0.09(-5.56%)
Nov 15, 2024 1.660 1.730 1.560 1.620 171,840 -0.04(-2.41%)
Nov 14, 2024 1.490 1.800 1.450 1.660 383,938 +0.13(+8.50%)
Nov 13, 2024 1.670 1.670 1.380 1.530 277,444 -0.15(-8.93%)
Nov 12, 2024 1.590 1.930 1.590 1.680 512,673 +0.02(+1.20%)
Nov 11, 2024 2.050 2.093 1.470 1.660 765,826 -0.40(-19.42%)
Nov 08, 2024 2.260 2.310 2.050 2.060 307,260 -0.31(-13.08%)
Nov 07, 2024 2.180 2.470 2.010 2.370 313,753 +0.16(+7.24%)
Nov 06, 2024 2.750 2.840 2.040 2.210 628,781 -0.64(-22.46%)
Nov 05, 2024 2.700 3.220 2.700 2.850 516,357 -0.06(-2.08%)
Nov 04, 2024 2.857 3.087 2.656 2.911 282,918 -0.05(-1.82%)
Nov 01, 2024 3.425 3.425 2.695 2.965 542,154 -0.98(-24.84%)
Oct 31, 2024 4.243 4.258 3.871 3.945 383,709 -0.31(-7.36%)
Oct 30, 2024 4.229 4.410 4.072 4.258 432,595 -0.37(-7.94%)
Oct 29, 2024 5.547 6.689 4.106 4.626 6,465,869 +0.87(+23.24%)
Oct 28, 2024 3.920 4.077 3.592 3.753 238,078 -0.32(-7.93%)
Oct 25, 2024 4.023 4.341 3.675 4.077 423,715 -0.07(-1.65%)
Oct 24, 2024 5.047 5.047 4.106 4.145 322,615 -0.66(-13.76%)
Oct 23, 2024 5.047 5.086 4.523 4.807 190,210 -0.23(-4.48%)
Oct 22, 2024 4.165 5.135 4.165 5.032 594,124 +0.33(+6.98%)
Oct 21, 2024 4.170 4.802 4.170 4.704 332,212 +0.31(+7.02%)
Oct 18, 2024 4.018 5.120 4.018 4.395 382,850 +0.23(+5.53%)
Oct 17, 2024 4.410 4.410 4.067 4.165 160,072 -0.10(-2.41%)
Oct 16, 2024 4.410 4.410 3.998 4.268 157,287 +0.05(+1.28%)
Oct 15, 2024 5.047 5.125 4.003 4.214 341,056 -0.83(-16.50%)
Oct 14, 2024 6.664 6.860 4.949 5.047 294,220 -1.62(-24.26%)
Oct 11, 2024 6.718 6.811 6.468 6.664 37,283 -0.17(-2.51%)
Oct 10, 2024 6.909 6.992 6.370 6.835 39,523 +0.17(+2.50%)
Oct 09, 2024 6.566 7.080 6.272 6.669 142,424 +0.40(+6.33%)
Oct 08, 2024 6.664 6.664 5.885 6.272 38,388 -0.39(-5.88%)
Oct 07, 2024 6.375 6.728 6.375 6.664 44,473 +0.11(+1.64%)
Oct 04, 2024 6.762 6.860 6.453 6.556 41,182 -0.14(-2.12%)
Oct 03, 2024 6.453 7.203 6.419 6.698 79,428 +0.25(+3.80%)
Oct 02, 2024 7.203 7.311 6.370 6.453 178,548 -1.52(-19.10%)
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.