5 DAY PERFORMANCE
+935.47%
1 MONTH PERFORMANCE
+55.71%
3 MONTH PERFORMANCE
+264.43%
6 MONTH PERFORMANCE
-85.60%
YEAR-TO-DATE PERFORMANCE
-89.69%
1 YEAR PERFORMANCE
-99.79%
VCI Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.30 | $0.29 (-4.52%) | $0.31 | $0.28 | 484.64 K | |
| 08/06/2026 | $0.30 | $0.30 (-1.32%) | $0.31 | $0.28 | 372.52 K | $43.13 K |
| 08/05/2026 | $0.33 | $0.30 (-8.11%) | $0.33 | $0.29 | 772.40 K | $43.70 K |
| 08/04/2026 | $0.30 | $0.32 (7.67%) | $0.33 | $0.30 | 869.20 K | $46.46 K |
| 08/03/2026 | $0.31 | $0.31 (1.53%) | $0.33 | $0.28 | 5.08 M | $44.74 K |
| 07/31/2026 | $0.37 | $0.32 (-13.88%) | $0.37 | $0.30 | 769.30 K | $45.43 K |
| 07/30/2026 | $0.40 | $0.35 (-12.68%) | $0.43 | $0.32 | 1.63 M | $50.25 K |
| 07/29/2026 | $0.36 | $0.39 (8.31%) | $0.39 | $0.31 | 3.21 M | $56.09 K |
| 07/28/2026 | $0.45 | $0.35 (-22.41%) | $0.45 | $0.31 | 1.48 M | $50.00 K |
| 07/27/2026 | $0.52 | $0.42 (-19.79%) | $0.52 | $0.38 | 2.08 M | $60.42 K |
| 07/24/2026 | $0.62 | $0.51 (-17.59%) | $0.62 | $0.49 | 817.92 K | $74.07 K |
| 07/23/2026 | $0.64 | $0.64 (0.11%) | $0.69 | $0.59 | 1.06 M | $92.29 K |
| 07/22/2026 | $0.67 | $0.68 (1.9%) | $0.74 | $0.63 | 1.44 M | $98.52 K |
| 07/21/2026 | $0.63 | $0.68 (7.22%) | $0.80 | $0.57 | 5.96 M | $97.82 K |
| 07/20/2026 | $0.81 | $0.61 (-24.5%) | $0.82 | $0.57 | 40.94 M | $87.98 K |
| 07/17/2026 | $1.24 | $0.92 (-25.81%) | $1.24 | $0.92 | 1.57 M | $132.34 K |
| 07/16/2026 | $1.45 | $1.08 (-25.52%) | $1.45 | $1.02 | 1.73 M | $155.36 K |
| 07/15/2026 | $1.97 | $1.59 (-19.29%) | $1.97 | $1.55 | 517.44 K | $228.72 K |
| 07/14/2026 | $2.07 | $2.03 (-1.93%) | $2.09 | $1.93 | 44.60 K | $292.02 K |
| 07/13/2026 | $2.41 | $2.12 (-12.03%) | $2.41 | $2.08 | 23.26 K | $304.96 K |
| 07/10/2026 | $2.40 | $2.24 (-6.67%) | $2.40 | $2.06 | 49.67 K | $322.22 K |
| 07/09/2026 | $2.44 | $2.19 (-10.25%) | $2.44 | $2.06 | 40.17 K | $315.03 K |
| 07/08/2026 | $2.11 | $2.24 (6.16%) | $2.26 | $2.00 | 40.03 K | $322.22 K |
| 07/07/2026 | $2.19 | $2.10 (-4.11%) | $2.20 | $2.01 | 54.40 K | $302.09 K |
| 07/06/2026 | $2.47 | $2.12 (-14.17%) | $2.56 | $2.05 | 44.31 K | $304.96 K |
| 07/02/2026 | $2.29 | $2.32 (1.31%) | $2.60 | $2.17 | 218.97 K | $333.73 K |
| 07/01/2026 | $2.65 | $2.37 (-10.57%) | $2.73 | $2.31 | 82.80 K | $340.92 K |
| 06/30/2026 | $2.90 | $2.70 (-6.9%) | $3.00 | $2.67 | 59.80 K | $388.40 K |
| 06/29/2026 | $3.20 | $2.89 (-9.69%) | $3.23 | $2.85 | 71.81 K | $415.73 K |
| 06/26/2026 | $3.62 | $3.15 (-12.98%) | $3.64 | $2.66 | 132.62 K | $453.13 K |
| 06/25/2026 | $4.41 | $3.77 (-14.51%) | $4.61 | $3.56 | 69.73 K | $542.31 K |
| 06/24/2026 | $4.33 | $4.50 (3.93%) | $4.68 | $4.33 | 59.03 K | $647.33 K |
| 06/23/2026 | $4.34 | $4.30 (-0.92%) | $4.70 | $4.25 | 95.70 K | $618.56 K |
| 06/22/2026 | $4.58 | $4.50 (-1.75%) | $4.86 | $4.50 | 61.60 K | $647.33 K |
| 06/18/2026 | $5.30 | $4.64 (-12.45%) | $5.49 | $4.64 | 94.01 K | $667.46 K |
| 06/17/2026 | $4.44 | $5.41 (21.85%) | $5.57 | $4.44 | 146.60 K | $778.23 K |
| 06/16/2026 | $4.13 | $4.44 (7.51%) | $4.81 | $4.13 | 82.00 K | $638.69 K |
| 06/15/2026 | $4.71 | $4.17 (-11.46%) | $4.71 | $4.17 | 92.36 K | $599.85 K |
| 06/12/2026 | $5.60 | $4.60 (-17.86%) | $5.60 | $4.60 | 100.56 K | $661.71 K |
| 06/11/2026 | $5.46 | $5.71 (4.58%) | $5.86 | $5.32 | 97.30 K | $821.38 K |
| 06/10/2026 | $5.86 | $5.68 (-3.07%) | $6.09 | $5.00 | 231.62 K | $817.07 K |
| 06/09/2026 | $4.62 | $6.04 (30.74%) | $6.68 | $4.30 | 1.03 M | $868.85 K |
| 06/08/2026 | $6.66 | $4.48 (-32.73%) | $7.43 | $4.48 | 1.00 M | $644.45 K |
| 06/05/2026 | $7.73 | $7.09 (-8.28%) | $8.60 | $6.29 | 480.31 K | $1.02 M |
| 06/04/2026 | $8.00 | $8.25 (3.13%) | $9.07 | $7.57 | 530.10 K | $1.19 M |
| 06/03/2026 | $8.24 | $7.86 (-4.61%) | $10.20 | $7.62 | 625.40 K | $1.13 M |
| 06/02/2026 | $5.83 | $8.99 (54.2%) | $9.50 | $5.72 | 1.88 M | $1.29 M |
| 06/01/2026 | $9.21 | $7.53 (-18.24%) | $9.90 | $6.51 | 2.65 M | $1.08 M |
| 05/29/2026 | $5.75 | $8.47 (47.3%) | $11.58 | $5.33 | 11.32 M | $1.22 M |
| 05/28/2026 | $3.75 | $5.79 (54.4%) | $6.50 | $3.69 | 6.60 M | $832.89 K |
| 05/27/2026 | $3.43 | $4.78 (39.36%) | $4.98 | $3.23 | 22.93 M | $687.60 K |
| 05/26/2026 | $1.66 | $2.90 (74.7%) | $3.14 | $1.38 | 79.69 M | $417.17 K |
| 05/22/2026 | $0.86 | $1.33 (55.48%) | $1.47 | $0.78 | 31.79 M | $191.32 K |
| 05/21/2026 | $0.77 | $0.81 (4.68%) | $0.83 | $0.73 | 186.53 K | $116.10 K |
| 05/20/2026 | $0.75 | $0.76 (0.6%) | $0.79 | $0.71 | 128.55 K | $108.75 K |
| 05/19/2026 | $0.74 | $0.75 (1.35%) | $0.81 | $0.74 | 144.55 K | $107.89 K |
| 05/18/2026 | $0.79 | $0.75 (-5.41%) | $0.79 | $0.73 | 92.51 K | $107.48 K |
| 05/15/2026 | $0.79 | $0.79 (-0.51%) | $0.83 | $0.78 | 82.92 K | $113.07 K |
| 05/14/2026 | $0.82 | $0.79 (-2.8%) | $0.83 | $0.77 | 171.91 K | $114.22 K |
| 05/13/2026 | $0.78 | $0.79 (1.15%) | $0.83 | $0.76 | 93.80 K | $113.64 K |
| 05/12/2026 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.76 | 89.91 K | $112.20 K |
| 05/11/2026 | $0.86 | $0.83 (-4.07%) | $0.86 | $0.82 | 123.70 K | $118.68 K |
| 05/08/2026 | $0.91 | $0.86 (-4.99%) | $0.91 | $0.86 | 100.44 K | $124.07 K |
| 05/07/2026 | $0.90 | $0.90 (0.09%) | $0.96 | $0.85 | 365.95 K | $129.08 K |
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.
