VCI Global Limited - Ordinary Share (VCIG)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	11.70
9/12/2025	0.75	0.77	0.42	0.45	12,270,098	13.35
9/11/2025	0.80	0.81	0.77	0.78	984,129	23.34
9/10/2025	0.79	0.85	0.77	0.80	2,063,827	24.00
9/09/2025	0.80	0.81	0.74	0.77	14,163,188	23.21
9/08/2025	0.72	0.76	0.69	0.75	1,727,196	22.50
9/05/2025	0.73	0.77	0.70	0.72	1,167,356	21.70
9/04/2025	0.75	0.76	0.72	0.73	1,556,627	22.00
9/03/2025	0.74	0.79	0.74	0.76	907,820	22.82
9/02/2025	0.77	0.78	0.74	0.74	1,287,329	22.29
8/29/2025	0.76	0.82	0.76	0.78	1,811,250	23.40
8/28/2025	0.82	0.83	0.74	0.76	2,820,552	22.95
8/27/2025	0.82	0.86	0.79	0.83	4,285,346	25.04
8/26/2025	0.75	1.05	0.66	0.95	21,598,990	28.36
8/25/2025	0.76	0.80	0.75	0.75	1,779,098	22.57
8/22/2025	0.76	0.79	0.73	0.78	3,012,381	23.45
8/21/2025	0.80	0.85	0.77	0.78	3,139,510	23.27
8/20/2025	0.82	0.89	0.78	0.82	5,731,267	24.60
8/19/2025	1.09	1.18	0.93	0.98	90,085,809	29.55
8/18/2025	0.82	0.88	0.78	0.85	1,572,292	25.50
8/15/2025	0.88	0.92	0.80	0.81	2,873,660	24.16
8/14/2025	0.77	0.86	0.75	0.85	2,292,192	25.47
8/13/2025	0.91	0.92	0.86	0.87	1,234,543	26.06
8/12/2025	0.87	0.93	0.86	0.90	1,312,720	26.88
8/11/2025	0.91	0.91	0.85	0.87	1,824,250	25.98
8/08/2025	0.89	0.97	0.88	0.91	1,998,449	27.30
8/07/2025	0.94	0.94	0.88	0.88	2,218,243	26.41
8/06/2025	0.96	0.96	0.92	0.94	1,170,694	28.11
8/05/2025	1.00	1.03	0.94	0.95	2,197,267	28.62
8/04/2025	0.97	1.05	0.95	1.01	4,046,038	30.30
8/01/2025	1.01	1.01	0.91	0.93	3,436,136	27.87
7/31/2025	1.01	1.01	0.91	0.94	2,552,434	28.20
7/30/2025	1.01	1.07	0.98	1.00	2,708,332	30.00
7/29/2025	1.08	1.25	0.99	0.99	8,229,202	29.70
7/28/2025	1.11	1.13	0.98	0.98	6,605,779	29.40
7/25/2025	0.91	1.28	0.91	1.23	20,679,324	36.90
7/24/2025	0.92	0.96	0.90	0.90	1,275,900	27.10
7/23/2025	0.96	0.98	0.91	0.94	1,606,351	28.14
7/22/2025	0.96	1.07	0.93	0.96	3,737,154	28.94
7/21/2025	0.97	0.97	0.90	0.91	4,068,314	27.19
7/18/2025	0.91	1.24	0.91	0.96	10,548,375	28.85
7/17/2025	0.98	1.01	0.88	0.90	4,012,393	26.85
7/16/2025	1.34	1.34	1.03	1.08	63,084,269	32.40
7/15/2025	1.16	1.22	1.03	1.04	2,396,892	31.20
7/14/2025	1.29	1.29	1.13	1.15	682,808	34.50
7/11/2025	1.27	1.32	1.20	1.26	858,715	37.80
7/10/2025	1.41	1.45	1.28	1.29	1,046,976	38.70
7/09/2025	1.52	1.52	1.40	1.40	1,147,390	42.00
7/08/2025	1.65	1.68	1.50	1.53	1,453,721	45.90
7/07/2025	1.73	1.73	1.49	1.53	1,150,240	45.90
7/03/2025	1.80	1.80	1.69	1.73	793,749	51.90