VCI Global Limited - Ordinary Share (VCIG)

Historical Prices For VCI Global Limited - Ordinary Share (VCIG)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	4.22	4.67	4.21	4.49	63,540	4.49
4/30/2025	4.46	4.60	4.05	4.38	306,594	4.38
4/29/2025	4.60	4.82	4.51	4.58	36,776	4.58
4/28/2025	4.45	4.90	4.44	4.74	99,217	4.74
4/25/2025	4.61	5.00	4.24	4.69	209,843	4.69
4/24/2025	4.07	5.00	3.99	4.73	282,022	4.73
4/23/2025	3.70	4.15	3.49	4.00	329,023	4.00
4/22/2025	2.84	3.80	2.84	3.57	970,633	3.57
4/21/2025	2.94	3.12	2.80	2.84	105,379	2.84
4/17/2025	2.68	3.02	2.68	3.00	119,303	3.00
4/16/2025	2.70	2.96	2.66	2.72	216,885	2.72
4/15/2025	2.52	3.28	2.50	2.77	684,747	2.77
4/14/2025	2.39	2.61	2.38	2.59	179,878	2.59
4/11/2025	2.69	2.76	2.30	2.42	295,531	2.42
4/10/2025	2.98	3.11	2.61	2.65	227,504	2.65
4/09/2025	2.68	3.29	2.56	3.09	368,163	3.09
4/08/2025	3.68	4.01	2.76	2.83	214,329	2.83
4/07/2025	4.13	4.38	3.35	3.68	191,718	3.68
4/04/2025	5.84	5.84	4.61	4.73	249,081	4.73
4/03/2025	6.04	7.45	5.24	5.98	311,173	5.98
4/02/2025	0.31	0.32	0.29	0.32	3,451,649	6.32
4/01/2025	0.42	0.50	0.29	0.33	6,118,822	6.56
3/31/2025	0.47	0.48	0.41	0.42	2,052,761	8.39
3/28/2025	0.53	0.55	0.45	0.48	1,410,960	9.60
3/27/2025	0.56	0.58	0.51	0.52	1,410,395	10.39
3/26/2025	0.60	0.60	0.51	0.56	2,222,811	11.20
3/25/2025	0.68	0.69	0.57	0.58	2,175,523	11.59
3/24/2025	0.78	0.79	0.67	0.68	2,667,945	13.60
3/21/2025	0.79	0.79	0.72	0.73	926,707	14.59
3/20/2025	0.77	0.91	0.73	0.83	2,378,006	16.60
3/19/2025	0.75	0.78	0.70	0.76	651,620	15.20
3/18/2025	0.75	0.80	0.70	0.73	1,010,717	14.64
3/17/2025	0.78	0.96	0.70	0.74	5,670,588	14.89
3/14/2025	0.59	0.78	0.59	0.76	4,150,668	15.16
3/13/2025	0.57	0.60	0.56	0.58	693,333	11.63
3/12/2025	0.61	0.62	0.56	0.57	943,055	11.47
3/11/2025	0.67	0.68	0.60	0.61	785,518	12.20
3/10/2025	0.71	0.78	0.65	0.68	1,627,931	13.61
3/07/2025	0.69	1.07	0.69	0.74	12,759,322	14.70
3/06/2025	0.60	0.75	0.60	0.68	1,345,695	13.69
3/05/2025	0.58	0.62	0.57	0.61	551,437	12.26
3/04/2025	0.61	0.62	0.54	0.57	1,472,921	11.40
3/03/2025	0.67	0.69	0.62	0.63	1,446,598	12.70
2/28/2025	0.71	0.72	0.65	0.68	1,077,204	13.56
2/27/2025	0.80	0.83	0.70	0.72	6,936,816	14.34
2/26/2025	0.87	0.87	0.79	0.82	703,073	16.40
2/25/2025	0.89	0.90	0.82	0.83	1,001,641	16.58
2/24/2025	0.94	0.94	0.90	0.90	591,310	18.08
2/21/2025	0.98	1.00	0.93	0.93	752,600	18.68
2/20/2025	1.03	1.04	0.98	1.01	690,745	20.20
2/19/2025	0.90	1.09	0.90	1.08	1,159,746	21.60
2/18/2025	1.00	1.00	0.92	0.92	1,950,171	18.36
2/14/2025	0.90	0.95	0.88	0.93	1,111,346	18.69
2/13/2025	0.91	0.95	0.89	0.90	1,067,483	17.97
2/12/2025	0.97	0.99	0.91	0.95	2,855,317	19.05
2/11/2025	0.93	0.96	0.89	0.91	856,278	18.15
2/10/2025	0.95	0.99	0.93	0.95	976,807	19.10
2/07/2025	0.99	1.01	0.93	0.95	1,194,765	19.04
2/06/2025	1.03	1.04	0.98	1.00	1,088,097	20.00
2/05/2025	1.00	1.18	0.94	1.03	2,201,925	20.60
2/04/2025	1.03	1.06	1.00	1.00	1,424,279	20.00
2/03/2025	1.01	1.06	1.00	1.03	1,342,527	20.60