Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VCI Global Limited - Ordinary Share (NQ: VCIG )

1.975 -0.175 (-8.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 +2.79(+4697.98%)
Nov 04, 2024 0.0583 0.0630 0.0542 0.0594 13,863,007 -0.00(-1.82%)
Nov 01, 2024 0.0699 0.0699 0.0550 0.0605 26,565,584 -0.02(-24.84%)
Oct 31, 2024 0.0866 0.0869 0.0790 0.0805 18,801,756 -0.01(-7.36%)
Oct 30, 2024 0.0863 0.0900 0.0831 0.0869 21,197,190 -0.01(-7.94%)
Oct 29, 2024 0.1132 0.1365 0.0838 0.0944 316,827,616 +0.02(+23.24%)
Oct 28, 2024 0.0800 0.0832 0.0733 0.0766 11,665,838 -0.01(-7.93%)
Oct 25, 2024 0.0821 0.0886 0.0750 0.0832 20,762,036 -0.00(-1.65%)
Oct 24, 2024 0.1030 0.1030 0.0838 0.0846 15,808,150 -0.01(-13.76%)
Oct 23, 2024 0.1030 0.1038 0.0923 0.0981 9,320,328 -0.00(-4.48%)
Oct 22, 2024 0.0850 0.1048 0.0850 0.1027 29,112,108 +0.01(+6.98%)
Oct 21, 2024 0.0851 0.0980 0.0851 0.0960 16,278,400 +0.01(+7.02%)
Oct 18, 2024 0.0820 0.1045 0.0820 0.0897 18,759,696 +0.00(+5.53%)
Oct 17, 2024 0.0900 0.0900 0.0830 0.0850 7,843,558 -0.00(-2.41%)
Oct 16, 2024 0.0900 0.0900 0.0816 0.0871 7,707,111 +0.00(+1.28%)
Oct 15, 2024 0.1030 0.1046 0.0817 0.0860 16,711,765 -0.02(-16.50%)
Oct 14, 2024 0.1360 0.1400 0.1010 0.1030 14,416,806 -0.03(-24.26%)
Oct 11, 2024 0.1371 0.1390 0.1320 0.1360 1,826,908 -0.00(-2.51%)
Oct 10, 2024 0.1410 0.1427 0.1300 0.1395 1,936,628 +0.00(+2.50%)
Oct 09, 2024 0.1340 0.1445 0.1280 0.1361 6,978,802 +0.01(+6.33%)
Oct 08, 2024 0.1360 0.1360 0.1201 0.1280 1,881,039 -0.01(-5.88%)
Oct 07, 2024 0.1301 0.1373 0.1301 0.1360 2,179,181 +0.00(+1.64%)
Oct 04, 2024 0.1380 0.1400 0.1317 0.1338 2,017,955 -0.00(-2.12%)
Oct 03, 2024 0.1317 0.1470 0.1310 0.1367 3,892,009 +0.00(+3.80%)
Oct 02, 2024 0.1470 0.1492 0.1300 0.1317 8,748,867 -0.03(-19.10%)
Oct 01, 2024 0.1560 0.1670 0.1517 0.1628 10,423,012 +0.01(+5.71%)
Sep 30, 2024 0.1590 0.1624 0.1509 0.1540 3,028,544 -0.00(-2.53%)
Sep 27, 2024 0.1619 0.1800 0.1511 0.1580 11,597,540 -0.00(-0.50%)
Sep 26, 2024 0.1428 0.1645 0.1400 0.1588 6,255,231 +0.02(+14.08%)
Sep 25, 2024 0.1308 0.1400 0.1300 0.1392 2,555,549 -0.00(-1.42%)
Sep 24, 2024 0.1400 0.1480 0.1348 0.1412 6,259,536 -0.00(-3.02%)
Sep 23, 2024 0.1426 0.1479 0.1357 0.1456 3,814,762 +0.00(+2.18%)
Sep 20, 2024 0.1498 0.1700 0.1357 0.1425 9,976,054 -0.01(-4.36%)
Sep 19, 2024 0.1290 0.1510 0.1260 0.1490 14,600,602 +0.02(+19.10%)
Sep 18, 2024 0.1229 0.1340 0.1191 0.1251 6,055,711 +0.00(+0.97%)
Sep 17, 2024 0.1300 0.1302 0.1218 0.1239 3,731,474 -0.00(-0.40%)
Sep 16, 2024 0.1316 0.1325 0.1227 0.1244 4,227,641 -0.01(-6.40%)
Sep 13, 2024 0.1400 0.1400 0.1280 0.1329 5,636,485 +0.00(+3.18%)
Sep 12, 2024 0.1305 0.1408 0.1280 0.1288 2,842,621 -0.01(-4.52%)
Sep 11, 2024 0.1240 0.1423 0.1225 0.1349 5,114,881 +0.01(+10.12%)
Sep 10, 2024 0.1380 0.1419 0.1135 0.1225 11,052,517 -0.02(-12.69%)
Sep 09, 2024 0.1400 0.1429 0.1335 0.1403 2,978,919 +0.00(+2.56%)
Sep 06, 2024 0.1423 0.1424 0.1325 0.1368 2,590,962 -0.01(-4.20%)
Sep 05, 2024 0.1362 0.1525 0.1362 0.1428 3,178,769 -0.00(-1.86%)
Sep 04, 2024 0.1380 0.1485 0.1310 0.1455 5,575,000 +0.00(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.