5 DAY PERFORMANCE
+155.75%
1 MONTH PERFORMANCE
+97.33%
3 MONTH PERFORMANCE
+16.77%
6 MONTH PERFORMANCE
-70.21%
YEAR-TO-DATE PERFORMANCE
+6.82%
1 YEAR PERFORMANCE
-96.63%
VCI Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.61 | $0.57 (-6.26%) | $0.62 | $0.56 | 935,677 | $45.66 M |
| 03/11/2025 | $0.67 | $0.61 (-8.94%) | $0.68 | $0.60 | 788,100 | $47.30 M |
| 03/10/2025 | $0.71 | $0.68 (-4.15%) | $0.78 | $0.65 | 1.63 M | $52.76 M |
| 03/07/2025 | $0.70 | $0.74 (5.77%) | $1.07 | $0.70 | 12.76 M | $56.99 M |
| 03/06/2025 | $0.60 | $0.68 (13.59%) | $0.75 | $0.60 | 1.35 M | $53.06 M |
| 03/05/2025 | $0.58 | $0.61 (5.67%) | $0.62 | $0.57 | 554,500 | $47.52 M |
| 03/04/2025 | $0.61 | $0.57 (-6.91%) | $0.62 | $0.54 | 1.48 M | $44.19 M |
| 03/03/2025 | $0.67 | $0.63 (-5%) | $0.69 | $0.62 | 1.45 M | $49.22 M |
| 02/28/2025 | $0.71 | $0.68 (-4.55%) | $0.72 | $0.65 | 1.08 M | $52.56 M |
| 02/27/2025 | $0.80 | $0.72 (-10.31%) | $0.84 | $0.70 | 6.96 M | $55.59 M |
| 02/26/2025 | $0.87 | $0.82 (-5.91%) | $0.87 | $0.79 | 704,302 | $63.57 M |
| 02/25/2025 | $0.89 | $0.83 (-6.88%) | $0.90 | $0.82 | 1.01 M | $64.25 M |
| 02/24/2025 | $0.95 | $0.90 (-4.35%) | $0.95 | $0.90 | 593,801 | $70.08 M |
| 02/21/2025 | $0.98 | $0.93 (-4.67%) | $1.00 | $0.93 | 752,600 | $72.42 M |
| 02/20/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.98 | 693,819 | $78.30 M |
| 02/19/2025 | $0.90 | $1.08 (19.73%) | $1.09 | $0.90 | 1.17 M | $83.73 M |
| 02/18/2025 | $1.00 | $0.92 (-8.19%) | $1.00 | $0.92 | 1.95 M | $71.18 M |
| 02/14/2025 | $0.90 | $0.93 (3.86%) | $0.95 | $0.88 | 1.11 M | $72.46 M |
| 02/13/2025 | $0.91 | $0.90 (-1.62%) | $0.95 | $0.89 | 1.07 M | $69.66 M |
| 02/12/2025 | $0.97 | $0.95 (-1.32%) | $0.99 | $0.91 | 2.87 M | $73.86 M |
| 02/11/2025 | $0.93 | $0.91 (-2.41%) | $0.96 | $0.89 | 858,118 | $70.36 M |
| 02/10/2025 | $0.95 | $0.95 (0.32%) | $0.99 | $0.93 | 977,713 | $74.03 M |
| 02/07/2025 | $0.99 | $0.95 (-3.86%) | $1.01 | $0.93 | 1.19 M | $73.79 M |
| 02/06/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.98 | 1.09 M | $77.53 M |
| 02/05/2025 | $1.00 | $1.03 (3%) | $1.18 | $0.94 | 2.22 M | $79.85 M |
| 02/04/2025 | $1.03 | $1.00 (-2.91%) | $1.06 | $1.00 | 1.45 M | $77.53 M |
| 02/03/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $1.00 | 1.34 M | $79.85 M |
| 01/31/2025 | $1.10 | $1.04 (-5.45%) | $1.11 | $1.03 | 1.00 M | $80.63 M |
| 01/30/2025 | $1.01 | $1.12 (10.89%) | $1.15 | $0.98 | 1.92 M | $86.83 M |
| 01/29/2025 | $1.03 | $0.98 (-4.65%) | $1.05 | $0.95 | 1.93 M | $76.14 M |
| 01/28/2025 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.03 | 2.95 M | $82.18 M |
| 01/27/2025 | $1.51 | $1.11 (-26.49%) | $1.51 | $1.08 | 22.04 M | $86.05 M |
| 01/24/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.15 | 1.33 M | $93.03 M |
| 01/23/2025 | $1.23 | $1.28 (4.07%) | $1.36 | $1.18 | 2.58 M | $99.23 M |
| 01/22/2025 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.08 | 2.95 M | $92.26 M |
| 01/21/2025 | $1.39 | $1.27 (-8.63%) | $1.43 | $1.27 | 10.63 M | $98.46 M |
| 01/17/2025 | $1.41 | $1.30 (-7.8%) | $1.43 | $1.25 | 7.05 M | $100.78 M |
| 01/16/2025 | $1.60 | $1.30 (-18.75%) | $1.63 | $1.28 | 2.92 M | $100.78 M |
| 01/15/2025 | $2.01 | $1.54 (-23.38%) | $2.15 | $1.52 | 6.61 M | $119.39 M |
| 01/14/2025 | $1.88 | $1.95 (3.72%) | $2.06 | $1.86 | 1.43 M | $151.18 M |
| 01/13/2025 | $1.73 | $1.96 (13.29%) | $2.00 | $1.68 | 1.38 M | $151.95 M |
| 01/10/2025 | $1.73 | $1.74 (0.58%) | $1.77 | $1.68 | 617,727 | $134.90 M |
| 01/08/2025 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.66 | 585,701 | $134.12 M |
| 01/07/2025 | $1.90 | $1.75 (-7.89%) | $1.90 | $1.71 | 1.08 M | $135.67 M |
| 01/06/2025 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.82 | 584,431 | $145.75 M |
| 01/03/2025 | $1.70 | $1.89 (11.18%) | $1.94 | $1.67 | 1.39 M | $146.52 M |
| 01/02/2025 | $1.85 | $1.67 (-9.73%) | $1.85 | $1.66 | 1.05 M | $129.47 M |
| 12/31/2024 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.74 | 1.43 M | $136.45 M |
| 12/30/2024 | $1.77 | $1.84 (3.95%) | $1.90 | $1.61 | 4.90 M | $142.65 M |
| 12/27/2024 | $1.98 | $1.67 (-15.66%) | $1.99 | $1.60 | 2.06 M | $129.47 M |
| 12/26/2024 | $1.71 | $1.87 (9.36%) | $1.95 | $1.71 | 1.38 M | $144.97 M |
| 12/24/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.63 | 413,600 | $133.34 M |
| 12/23/2024 | $1.60 | $1.70 (6.25%) | $1.75 | $1.55 | 819,300 | $131.79 M |
| 12/20/2024 | $1.54 | $1.61 (4.55%) | $1.68 | $1.50 | 1.11 M | $124.82 M |
| 12/19/2024 | $1.49 | $1.57 (5.37%) | $1.62 | $1.47 | 1.12 M | $121.72 M |
| 12/18/2024 | $1.59 | $1.49 (-6.29%) | $1.66 | $1.44 | 1.85 M | $115.51 M |
| 12/17/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.53 | 1.66 M | $122.49 M |
| 12/16/2024 | $1.69 | $1.63 (-3.55%) | $1.86 | $1.51 | 4.07 M | $126.37 M |
| 12/13/2024 | $1.97 | $1.83 (-7.11%) | $2.24 | $1.80 | 55.96 M | $141.87 M |
| 12/12/2024 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.58 | 734,900 | $124.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
