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 )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 1.190 1.210 1.140 1.160 201,853 -0.04(-3.33%)
Apr 30, 2024 1.280 1.400 1.130 1.200 1,271,199 -0.05(-4.00%)
Apr 29, 2024 1.180 1.250 1.140 1.250 196,278 +0.08(+6.84%)
Apr 26, 2024 1.180 1.201 1.150 1.170 163,028 +0.00(+0.00%)
Apr 25, 2024 1.110 1.200 1.060 1.170 252,441 +0.05(+4.46%)
Apr 24, 2024 1.140 1.140 1.080 1.120 210,323 -0.04(-3.45%)
Apr 23, 2024 1.160 1.180 1.110 1.160 112,068 +0.01(+0.87%)
Apr 22, 2024 1.210 1.210 1.110 1.150 588,847 -0.02(-1.71%)
Apr 19, 2024 1.230 1.320 1.140 1.170 328,338 -0.07(-5.65%)
Apr 18, 2024 1.160 1.300 1.130 1.240 381,394 +0.10(+8.77%)
Apr 17, 2024 1.140 1.160 1.110 1.140 152,412 +0.00(+0.00%)
Apr 16, 2024 1.150 1.150 1.095 1.140 162,725 -0.01(-0.87%)
Apr 15, 2024 1.150 1.250 1.110 1.150 1,848,053 -0.06(-4.96%)
Apr 12, 2024 1.180 1.220 1.150 1.210 415,338 +0.04(+3.42%)
Apr 11, 2024 1.080 1.190 1.040 1.170 302,163 +0.07(+6.36%)
Apr 10, 2024 1.010 1.100 1.010 1.100 126,583 +0.07(+6.80%)
Apr 09, 2024 0.9700 1.060 0.9700 1.030 133,232 +0.04(+4.04%)
Apr 08, 2024 1.000 1.030 0.9799 0.9900 247,270 -0.04(-3.88%)
Apr 05, 2024 0.9804 1.060 0.9804 1.030 99,385 +0.04(+4.04%)
Apr 04, 2024 1.000 1.030 0.9702 0.9900 146,795 -0.02(-1.98%)
Apr 03, 2024 1.040 1.050 1.000 1.010 119,504 -0.01(-0.98%)
Apr 02, 2024 1.060 1.061 1.000 1.020 195,053 -0.05(-4.67%)
Apr 01, 2024 1.070 1.085 1.020 1.070 94,703 +0.02(+1.90%)
Mar 28, 2024 1.060 1.120 1.010 1.050 156,568 -0.04(-3.67%)
Mar 27, 2024 1.090 1.110 1.060 1.090 115,643 +0.03(+2.83%)
Mar 26, 2024 1.150 1.180 1.050 1.060 269,102 -0.12(-10.17%)
Mar 25, 2024 1.110 1.240 1.110 1.180 371,288 +0.05(+4.42%)
Mar 22, 2024 1.030 1.140 1.030 1.130 245,862 +0.09(+8.65%)
Mar 21, 2024 1.120 1.180 1.020 1.040 495,587 -0.09(-7.96%)
Mar 20, 2024 1.140 1.170 1.110 1.130 266,857 +0.02(+1.80%)
Mar 19, 2024 1.130 1.170 1.110 1.110 340,732 -0.04(-3.48%)
Mar 18, 2024 1.150 1.205 1.120 1.150 731,543 +0.00(+0.00%)
Mar 15, 2024 1.120 1.240 1.100 1.150 320,825 +0.03(+2.68%)
Mar 14, 2024 1.140 1.180 1.090 1.120 215,673 -0.06(-5.08%)
Mar 13, 2024 1.150 1.240 1.110 1.180 1,066,519 +0.04(+3.51%)
Mar 12, 2024 1.100 1.140 1.100 1.140 149,391 +0.04(+3.64%)
Mar 11, 2024 1.150 1.150 1.070 1.100 121,977 +0.01(+0.92%)
Mar 08, 2024 1.200 1.230 1.090 1.090 277,675 -0.14(-11.38%)
Mar 07, 2024 1.040 1.230 1.040 1.230 510,000 +0.19(+18.27%)
Mar 06, 2024 1.040 1.060 1.020 1.040 72,536 +0.00(+0.00%)
Mar 05, 2024 1.050 1.074 1.010 1.040 100,774 -0.01(-0.95%)
Mar 04, 2024 1.050 1.059 1.030 1.050 99,357 +0.02(+1.94%)
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.