5 DAY PERFORMANCE
-29.53%
1 MONTH PERFORMANCE
+145.86%
3 MONTH PERFORMANCE
+94.64%
6 MONTH PERFORMANCE
-90.65%
YEAR-TO-DATE PERFORMANCE
-89.69%
1 YEAR PERFORMANCE
-99.93%
VCI Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.58 | $4.50 (-1.75%) | $4.86 | $4.50 | 61.55 K | $5.82 K |
| 06/18/2026 | $5.30 | $4.64 (-12.45%) | $5.49 | $4.64 | 94.01 K | $6.00 K |
| 06/17/2026 | $4.44 | $5.41 (21.85%) | $5.57 | $4.44 | 146.60 K | $7.00 K |
| 06/16/2026 | $4.13 | $4.44 (7.51%) | $4.81 | $4.13 | 82.00 K | $5.74 K |
| 06/15/2026 | $4.71 | $4.17 (-11.46%) | $4.71 | $4.17 | 92.36 K | $5.39 K |
| 06/12/2026 | $5.60 | $4.60 (-17.86%) | $5.60 | $4.60 | 100.56 K | $5.95 K |
| 06/11/2026 | $5.46 | $5.71 (4.58%) | $5.86 | $5.32 | 97.30 K | $7.38 K |
| 06/10/2026 | $5.86 | $5.68 (-3.07%) | $6.09 | $5.00 | 231.62 K | $7.34 K |
| 06/09/2026 | $4.62 | $6.04 (30.74%) | $6.68 | $4.30 | 1.03 M | $7.81 K |
| 06/08/2026 | $6.66 | $4.48 (-32.73%) | $7.43 | $4.48 | 1.00 M | $5.79 K |
| 06/05/2026 | $7.73 | $7.09 (-8.28%) | $8.60 | $6.29 | 480.31 K | $9.17 K |
| 06/04/2026 | $8.00 | $8.25 (3.13%) | $9.07 | $7.57 | 530.10 K | $10.67 K |
| 06/03/2026 | $8.24 | $7.86 (-4.61%) | $10.20 | $7.62 | 625.40 K | $10.16 K |
| 06/02/2026 | $5.83 | $8.99 (54.2%) | $9.50 | $5.72 | 1.88 M | $11.62 K |
| 06/01/2026 | $9.21 | $7.53 (-18.24%) | $9.90 | $6.51 | 2.65 M | $9.74 K |
| 05/29/2026 | $5.75 | $8.47 (47.3%) | $11.58 | $5.33 | 11.32 M | $10.95 K |
| 05/28/2026 | $3.75 | $5.79 (54.4%) | $6.50 | $3.69 | 6.60 M | $7.49 K |
| 05/27/2026 | $3.43 | $4.78 (39.36%) | $4.98 | $3.23 | 22.93 M | $6.18 K |
| 05/26/2026 | $1.66 | $2.90 (74.7%) | $3.14 | $1.38 | 79.69 M | $3.75 K |
| 05/22/2026 | $0.86 | $1.33 (55.48%) | $1.47 | $0.78 | 31.79 M | $1.72 K |
| 05/21/2026 | $0.77 | $0.81 (4.68%) | $0.83 | $0.73 | 186.53 K | $1.04 K |
| 05/20/2026 | $0.75 | $0.76 (0.6%) | $0.79 | $0.71 | 128.55 K | $978 |
| 05/19/2026 | $0.74 | $0.75 (1.35%) | $0.81 | $0.74 | 144.55 K | $970 |
| 05/18/2026 | $0.79 | $0.75 (-5.41%) | $0.79 | $0.73 | 92.51 K | $966 |
| 05/15/2026 | $0.79 | $0.79 (-0.51%) | $0.83 | $0.78 | 82.92 K | $1.02 K |
| 05/14/2026 | $0.82 | $0.79 (-2.8%) | $0.83 | $0.77 | 171.91 K | $1.03 K |
| 05/13/2026 | $0.78 | $0.79 (1.15%) | $0.83 | $0.76 | 93.80 K | $1.02 K |
| 05/12/2026 | $0.83 | $0.78 (-6.02%) | $0.83 | $0.76 | 89.91 K | $1.01 K |
| 05/11/2026 | $0.86 | $0.83 (-4.07%) | $0.86 | $0.82 | 123.70 K | $1.07 K |
| 05/08/2026 | $0.91 | $0.86 (-4.99%) | $0.91 | $0.86 | 100.44 K | $1.12 K |
| 05/07/2026 | $0.90 | $0.90 (0.09%) | $0.96 | $0.85 | 365.95 K | $1.16 K |
| 05/06/2026 | $0.92 | $0.91 (-0.66%) | $0.93 | $0.89 | 120.20 K | $1.18 K |
| 05/05/2026 | $0.93 | $0.93 (0.06%) | $0.94 | $0.89 | 115.73 K | $1.20 K |
| 05/04/2026 | $0.91 | $0.90 (-0.99%) | $0.94 | $0.90 | 109.35 K | $1.17 K |
| 05/01/2026 | $0.95 | $0.94 (-0.98%) | $0.96 | $0.91 | 99.50 K | $1.22 K |
| 04/30/2026 | $0.96 | $0.95 (-0.55%) | $0.96 | $0.93 | 108.32 K | $1.23 K |
| 04/29/2026 | $1.02 | $0.95 (-6.86%) | $1.02 | $0.95 | 135.70 K | $1.23 K |
| 04/28/2026 | $0.99 | $1.00 (1.11%) | $1.02 | $0.96 | 74.25 K | $1.29 K |
| 04/27/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.96 | 174.93 K | $1.31 K |
| 04/24/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.96 | 161.45 K | $1.31 K |
| 04/23/2026 | $1.12 | $1.03 (-8.04%) | $1.12 | $1.01 | 185.03 K | $1.33 K |
| 04/22/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.09 | 133.34 K | $1.45 K |
| 04/21/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.08 | 223.11 K | $1.44 K |
| 04/20/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.12 | 260.12 K | $1.50 K |
| 04/17/2026 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.15 | 655.64 K | $1.53 K |
| 04/16/2026 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.11 | 845.60 K | $1.46 K |
| 04/15/2026 | $1.08 | $1.16 (7.41%) | $1.18 | $1.05 | 188.53 K | $1.50 K |
| 04/14/2026 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.09 | 162.10 K | $1.42 K |
| 04/13/2026 | $1.10 | $1.16 (5.45%) | $1.21 | $0.98 | 438.10 K | $1.50 K |
| 04/10/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.06 | 230.20 K | $1.44 K |
| 04/09/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.08 | 237.70 K | $1.49 K |
| 04/08/2026 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.19 | 254.80 K | $1.56 K |
| 04/07/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.17 | 226.34 K | $1.59 K |
| 04/06/2026 | $1.27 | $1.32 (3.94%) | $1.36 | $1.23 | 174.60 K | $1.71 K |
| 04/02/2026 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.16 | 236.71 K | $1.64 K |
| 04/01/2026 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.30 | 292.00 K | $1.72 K |
| 03/31/2026 | $1.38 | $1.42 (2.9%) | $1.45 | $1.36 | 289.90 K | $1.84 K |
| 03/30/2026 | $1.44 | $1.46 (1.39%) | $1.46 | $1.37 | 186.60 K | $1.89 K |
| 03/27/2026 | $1.65 | $1.44 (-12.73%) | $1.65 | $1.41 | 376.90 K | $1.86 K |
| 03/26/2026 | $1.69 | $1.71 (1.18%) | $1.82 | $1.56 | 589.94 K | $2.21 K |
| 03/25/2026 | $1.64 | $1.60 (-2.44%) | $1.75 | $1.57 | 989.61 K | $2.07 K |
| 03/24/2026 | $1.65 | $1.67 (1.21%) | $1.69 | $1.55 | 209.30 K | $2.16 K |
| 03/23/2026 | $1.67 | $1.68 (0.6%) | $1.79 | $1.57 | 272.13 K | $2.17 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.
