VCI Global Limited - Ordinary Share (VCIG)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.31	0.32	0.29	0.32	3,451,649	0.32
4/01/2025	0.42	0.50	0.29	0.33	6,118,822	0.33
3/31/2025	0.47	0.48	0.41	0.42	2,052,761	0.42
3/28/2025	0.53	0.55	0.45	0.48	1,410,960	0.48
3/27/2025	0.56	0.58	0.51	0.52	1,410,395	0.52
3/26/2025	0.60	0.60	0.51	0.56	2,223,924	0.56
3/25/2025	0.68	0.69	0.57	0.58	2,175,523	0.58
3/24/2025	0.78	0.79	0.67	0.68	2,667,945	0.68
3/21/2025	0.79	0.79	0.72	0.73	926,707	0.73
3/20/2025	0.77	0.91	0.73	0.83	2,378,006	0.83
3/19/2025	0.75	0.78	0.70	0.76	651,620	0.76
3/18/2025	0.75	0.80	0.70	0.73	1,010,717	0.73
3/17/2025	0.78	0.96	0.70	0.74	5,670,588	0.74
3/14/2025	0.59	0.78	0.59	0.76	4,150,668	0.76
3/13/2025	0.57	0.60	0.56	0.58	693,333	0.58
3/12/2025	0.61	0.62	0.56	0.57	943,055	0.57
3/11/2025	0.67	0.68	0.60	0.61	785,518	0.61
3/10/2025	0.71	0.78	0.65	0.68	1,627,931	0.68
3/07/2025	0.69	1.07	0.69	0.74	12,759,322	0.74
3/06/2025	0.60	0.75	0.60	0.68	1,345,695	0.68
3/05/2025	0.58	0.62	0.57	0.61	553,019	0.61
3/04/2025	0.61	0.62	0.54	0.57	1,472,921	0.57
3/03/2025	0.67	0.69	0.62	0.63	1,446,598	0.63
2/28/2025	0.71	0.72	0.65	0.68	1,077,204	0.68
2/27/2025	0.80	0.83	0.70	0.72	6,936,816	0.72
2/26/2025	0.87	0.87	0.79	0.82	703,073	0.82
2/25/2025	0.89	0.90	0.82	0.83	1,001,641	0.83
2/24/2025	0.94	0.94	0.90	0.90	591,310	0.90
2/21/2025	0.98	1.00	0.93	0.93	752,600	0.93
2/20/2025	1.03	1.04	0.98	1.01	690,745	1.01
2/19/2025	0.90	1.09	0.90	1.08	1,159,746	1.08
2/18/2025	1.00	1.00	0.92	0.92	1,950,171	0.92
2/14/2025	0.90	0.95	0.88	0.93	1,111,346	0.93
2/13/2025	0.91	0.95	0.89	0.90	1,067,483	0.90
2/12/2025	0.97	0.99	0.91	0.95	2,855,317	0.95
2/11/2025	0.93	0.96	0.89	0.91	856,278	0.91
2/10/2025	0.95	0.99	0.93	0.95	976,807	0.95
2/07/2025	0.99	1.01	0.93	0.95	1,194,765	0.95
2/06/2025	1.03	1.04	0.98	1.00	1,088,097	1.00
2/05/2025	1.00	1.18	0.94	1.03	2,201,925	1.03
2/04/2025	1.03	1.06	1.00	1.00	1,424,279	1.00
2/03/2025	1.01	1.06	1.00	1.03	1,342,527	1.03
1/31/2025	1.10	1.11	1.03	1.04	1,003,400	1.04
1/30/2025	1.01	1.15	0.98	1.12	1,894,695	1.12
1/29/2025	1.03	1.05	0.95	0.98	1,922,618	0.98
1/28/2025	1.10	1.14	1.03	1.06	2,921,869	1.06
1/27/2025	1.51	1.51	1.08	1.11	22,014,562	1.11
1/24/2025	1.22	1.22	1.15	1.20	1,334,684	1.20
1/23/2025	1.23	1.36	1.18	1.28	2,558,211	1.28
1/22/2025	1.28	1.30	1.08	1.19	2,935,212	1.19
1/21/2025	1.39	1.43	1.27	1.27	10,564,055	1.27
1/17/2025	1.41	1.43	1.25	1.30	7,047,321	1.30
1/16/2025	1.60	1.63	1.28	1.30	2,867,812	1.30
1/15/2025	2.01	2.15	1.52	1.53	6,554,829	1.53
1/14/2025	1.88	2.06	1.86	1.95	1,426,689	1.95
1/13/2025	1.73	2.00	1.68	1.96	1,373,904	1.96
1/10/2025	1.73	1.77	1.68	1.74	617,727	1.74
1/08/2025	1.74	1.77	1.66	1.73	585,701	1.73
1/07/2025	1.90	1.90	1.71	1.75	1,077,501	1.75
1/06/2025	1.89	1.90	1.82	1.88	583,708	1.88
1/03/2025	1.70	1.94	1.67	1.89	1,394,156	1.89