VCI Global Limited - Ordinary Share (VCIG)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	1.59	1.79	1.34	1.39	3,765,950	1.39
10/30/2025	3.54	3.55	1.83	1.86	60,356,347	1.86
10/29/2025	1.95	2.09	1.73	1.80	10,970,411	1.80
10/28/2025	2.22	2.07	1.96	2.00	293,678	2.00
10/27/2025	2.47	2.47	2.17	2.22	322,544	2.22
10/24/2025	2.45	2.75	2.40	2.40	481,087	2.40
10/23/2025	2.50	3.49	2.17	2.61	6,359,880	2.61
10/22/2025	2.63	2.63	2.21	2.34	283,988	2.34
10/21/2025	2.82	2.82	2.52	2.58	242,489	2.58
10/20/2025	2.94	3.00	2.60	2.82	200,578	2.82
10/17/2025	3.31	3.38	2.88	2.91	199,102	2.91
10/16/2025	3.39	3.46	3.16	3.36	126,025	3.36
10/15/2025	3.71	3.79	3.21	3.25	235,337	3.25
10/14/2025	3.33	4.08	3.10	3.75	484,719	3.75
10/13/2025	4.46	4.60	3.38	3.44	6,549,449	3.44
10/10/2025	4.47	4.47	3.73	3.80	234,202	3.80
10/09/2025	5.41	5.41	4.19	4.52	309,492	4.52
10/08/2025	6.24	6.24	5.29	5.52	170,045	5.52
10/07/2025	6.28	6.60	6.08	6.26	167,045	6.26
10/06/2025	6.87	7.22	6.28	6.28	542,678	6.28
10/03/2025	6.33	6.69	6.25	6.37	163,145	6.37
10/02/2025	6.20	6.50	6.20	6.43	139,769	6.43
10/01/2025	6.15	6.70	6.01	6.24	2,822,236	6.24
9/30/2025	6.96	7.03	6.22	6.33	95,130	6.33
9/29/2025	7.68	7.94	7.00	7.01	96,958	7.01
9/26/2025	7.44	8.22	7.44	7.59	105,803	7.59
9/25/2025	7.87	7.90	7.25	7.38	114,865	7.38
9/24/2025	8.38	9.18	8.00	8.05	116,699	8.05
9/23/2025	9.56	9.56	8.60	8.60	139,980	8.60
9/22/2025	9.89	10.70	9.60	9.62	143,684	9.62
9/19/2025	9.86	10.43	9.60	10.22	146,288	10.22
9/18/2025	10.93	11.29	9.71	10.00	196,393	10.00
9/17/2025	10.21	15.45	9.50	11.75	748,708	11.75
9/16/2025	11.36	12.66	9.86	10.00	191,396	10.00
9/15/2025	0.42	0.43	0.38	0.39	3,600,934	0.39
9/12/2025	0.75	0.77	0.42	0.45	12,270,098	0.45
9/11/2025	0.80	0.81	0.77	0.78	984,129	0.78
9/10/2025	0.79	0.85	0.77	0.80	2,063,827	0.80
9/09/2025	0.80	0.81	0.74	0.77	14,163,188	0.77
9/08/2025	0.72	0.76	0.69	0.75	1,727,196	0.75
9/05/2025	0.73	0.77	0.70	0.72	1,167,356	0.72
9/04/2025	0.75	0.76	0.72	0.73	1,556,627	0.73
9/03/2025	0.74	0.79	0.74	0.76	907,820	0.76
9/02/2025	0.77	0.78	0.74	0.74	1,287,329	0.74
8/29/2025	0.76	0.82	0.76	0.78	1,811,250	0.78
8/28/2025	0.82	0.83	0.74	0.76	2,820,552	0.76
8/27/2025	0.82	0.86	0.79	0.83	4,285,346	0.83
8/26/2025	0.75	1.05	0.66	0.95	21,598,990	0.95
8/25/2025	0.76	0.80	0.75	0.75	1,779,098	0.75
8/22/2025	0.76	0.79	0.73	0.78	3,012,381	0.78
8/21/2025	0.80	0.85	0.77	0.78	3,139,510	0.78
8/20/2025	0.82	0.89	0.78	0.82	5,731,267	0.82
8/19/2025	1.09	1.18	0.93	0.98	90,085,809	0.98
8/18/2025	0.82	0.88	0.78	0.85	1,572,292	0.85
8/15/2025	0.88	0.92	0.80	0.81	2,873,660	0.81
8/14/2025	0.77	0.86	0.75	0.85	2,292,192	0.85
8/13/2025	0.91	0.92	0.86	0.87	1,234,543	0.87
8/12/2025	0.87	0.93	0.86	0.90	1,312,720	0.90
8/11/2025	0.91	0.91	0.85	0.87	1,824,250	0.87
8/08/2025	0.89	0.97	0.88	0.91	1,998,449	0.91
8/07/2025	0.94	0.94	0.88	0.88	2,218,243	0.88
8/06/2025	0.96	0.96	0.92	0.94	1,170,694	0.94
8/05/2025	1.00	1.03	0.94	0.95	2,197,267	0.95
8/04/2025	0.97	1.05	0.95	1.01	4,046,038	1.01
8/01/2025	1.01	1.01	0.91	0.93	3,436,136	0.93