5 DAY PERFORMANCE
+98.18%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
-95.30%
6 MONTH PERFORMANCE
-86.87%
YEAR-TO-DATE PERFORMANCE
-99.31%
1 YEAR PERFORMANCE
-99.96%
VCI Global Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.61 | $1.58 (-1.86%) | $1.67 | $1.54 | 54.82 K | $1.26 K |
| 09/18/2026 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.60 | 78.21 K | $1.33 K |
| 09/17/2026 | $1.66 | $1.77 (6.63%) | $1.80 | $1.65 | 71.60 K | $1.41 K |
| 09/16/2026 | $1.65 | $1.65 (0%) | $1.70 | $1.61 | 52.33 K | $1.32 K |
| 09/15/2026 | $1.74 | $1.66 (-4.6%) | $1.74 | $1.65 | 44.19 K | $1.33 K |
| 09/14/2026 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.68 | 60.96 K | $1.37 K |
| 09/11/2026 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.77 | 60.18 K | $1.45 K |
| 09/10/2026 | $1.75 | $1.81 (3.43%) | $1.88 | $1.71 | 34.61 K | $1.45 K |
| 09/09/2026 | $1.81 | $1.84 (1.66%) | $1.90 | $1.76 | 55.03 K | $1.47 K |
| 09/08/2026 | $1.80 | $1.80 (0%) | $1.83 | $1.76 | 49.48 K | $1.44 K |
| 09/04/2026 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.78 | 36.76 K | $1.45 K |
| 09/03/2026 | $1.82 | $1.86 (2.2%) | $1.86 | $1.77 | 37.74 K | $1.49 K |
| 09/02/2026 | $1.80 | $1.83 (1.67%) | $1.90 | $1.73 | 104.41 K | $1.46 K |
| 09/01/2026 | $2.06 | $1.86 (-9.71%) | $2.06 | $1.83 | 104.62 K | $1.49 K |
| 08/31/2026 | $2.10 | $2.06 (-1.9%) | $2.19 | $1.97 | 142.75 K | $1.65 K |
| 08/28/2026 | $2.65 | $2.23 (-15.85%) | $2.66 | $2.18 | 271.92 K | $1.78 K |
| 08/27/2026 | $2.70 | $2.66 (-1.48%) | $2.80 | $2.63 | 355.33 K | $2.13 K |
| 08/26/2026 | $3.93 | $2.80 (-28.75%) | $4.13 | $2.42 | 22.30 M | $2.24 K |
| 08/25/2026 | $2.97 | $2.84 (-4.38%) | $3.06 | $2.65 | 480.23 K | $2.27 K |
| 08/24/2026 | $3.33 | $2.97 (-10.81%) | $3.65 | $2.90 | 253.76 K | $2.37 K |
| 08/21/2026 | $3.18 | $3.19 (0.31%) | $3.30 | $3.00 | 88.17 K | $2.55 K |
| 08/20/2026 | $3.66 | $3.54 (-3.28%) | $3.66 | $3.03 | 133.07 K | $2.83 K |
| 08/19/2026 | $3.60 | $3.69 (2.5%) | $3.69 | $3.47 | 32.50 K | $2.95 K |
| 08/18/2026 | $3.75 | $3.69 (-1.6%) | $3.81 | $3.55 | 52.40 K | $2.95 K |
| 08/17/2026 | $3.84 | $3.83 (-0.26%) | $4.27 | $3.58 | 110.29 K | $3.06 K |
| 08/14/2026 | $4.07 | $3.87 (-4.91%) | $4.16 | $3.75 | 69.97 K | $3.09 K |
| 08/13/2026 | $4.13 | $4.16 (0.73%) | $4.39 | $4.05 | 52.69 K | $3.32 K |
| 08/12/2026 | $4.43 | $4.23 (-4.51%) | $4.43 | $4.11 | 32.38 K | $3.38 K |
| 08/11/2026 | $4.29 | $4.58 (6.76%) | $4.65 | $4.02 | 90.20 K | $3.66 K |
| 08/10/2026 | $4.41 | $4.24 (-3.85%) | $4.48 | $4.13 | 53.60 K | $3.39 K |
| 08/07/2026 | $4.51 | $4.39 (-2.66%) | $4.63 | $4.14 | 60.00 K | $3.51 K |
| 08/06/2026 | $4.56 | $4.50 (-1.32%) | $4.65 | $4.23 | 24.83 K | $3.60 K |
| 08/05/2026 | $4.96 | $4.56 (-8.06%) | $4.96 | $4.35 | 51.49 K | $3.64 K |
| 08/04/2026 | $4.50 | $4.85 (7.78%) | $4.92 | $4.49 | 57.95 K | $3.88 K |
| 08/03/2026 | $4.59 | $4.67 (1.74%) | $4.92 | $4.26 | 338.98 K | $3.73 K |
| 07/31/2026 | $5.50 | $4.74 (-13.82%) | $5.50 | $4.50 | 51.29 K | $3.79 K |
| 07/30/2026 | $6.00 | $5.24 (-12.67%) | $6.43 | $4.80 | 108.73 K | $4.19 K |
| 07/29/2026 | $5.40 | $5.85 (8.33%) | $5.85 | $4.67 | 214.31 K | $4.67 K |
| 07/28/2026 | $6.72 | $5.21 (-22.47%) | $6.72 | $4.71 | 98.75 K | $4.16 K |
| 07/27/2026 | $7.85 | $6.30 (-19.75%) | $7.85 | $5.64 | 138.39 K | $5.03 K |
| 07/24/2026 | $9.37 | $7.72 (-17.61%) | $9.37 | $7.39 | 54.53 K | $6.17 K |
| 07/23/2026 | $9.61 | $9.62 (0.1%) | $10.35 | $8.87 | 70.79 K | $7.69 K |
| 07/22/2026 | $10.08 | $10.27 (1.88%) | $11.10 | $9.50 | 95.79 K | $8.21 K |
| 07/21/2026 | $9.51 | $10.20 (7.26%) | $11.99 | $8.55 | 397.09 K | $8.15 K |
| 07/20/2026 | $12.15 | $9.17 (-24.53%) | $12.30 | $8.59 | 2.73 M | $7.33 K |
| 07/17/2026 | $18.60 | $13.80 (-25.81%) | $18.60 | $13.75 | 104.68 K | $11.03 K |
| 07/16/2026 | $21.75 | $16.20 (-25.52%) | $21.75 | $15.30 | 115.52 K | $12.94 K |
| 07/15/2026 | $29.55 | $23.85 (-19.29%) | $29.55 | $23.25 | 34.50 K | $19.06 K |
| 07/14/2026 | $31.05 | $30.45 (-1.93%) | $31.35 | $28.95 | 2.97 K | $24.33 K |
| 07/13/2026 | $36.15 | $31.80 (-12.03%) | $36.15 | $31.20 | 1.55 K | $25.41 K |
| 07/10/2026 | $36.00 | $33.60 (-6.67%) | $36.00 | $30.90 | 3.31 K | $26.85 K |
| 07/09/2026 | $36.60 | $32.85 (-10.25%) | $36.60 | $30.90 | 2.68 K | $26.25 K |
| 07/08/2026 | $31.65 | $33.60 (6.16%) | $33.90 | $30.00 | 2.67 K | $26.85 K |
| 07/07/2026 | $32.85 | $31.50 (-4.11%) | $33.00 | $30.15 | 3.63 K | $25.17 K |
| 07/06/2026 | $37.05 | $31.80 (-14.17%) | $38.40 | $30.75 | 2.95 K | $25.41 K |
| 07/02/2026 | $34.35 | $34.80 (1.31%) | $39.00 | $32.55 | 14.60 K | $27.81 K |
| 07/01/2026 | $39.75 | $35.55 (-10.57%) | $40.95 | $34.65 | 5.52 K | $28.40 K |
| 06/30/2026 | $43.50 | $40.50 (-6.9%) | $45.00 | $40.05 | 3.99 K | $32.36 K |
| 06/29/2026 | $48.00 | $43.35 (-9.69%) | $48.45 | $42.75 | 4.79 K | $34.64 K |
| 06/26/2026 | $54.30 | $47.25 (-12.98%) | $54.60 | $39.90 | 8.84 K | $37.75 K |
| 06/25/2026 | $66.15 | $56.55 (-14.51%) | $69.15 | $53.40 | 4.65 K | $45.18 K |
| 06/24/2026 | $64.95 | $67.50 (3.93%) | $70.20 | $64.95 | 3.94 K | $53.93 K |
| 06/23/2026 | $65.10 | $64.50 (-0.92%) | $70.50 | $63.75 | 6.38 K | $51.54 K |
| 06/22/2026 | $68.70 | $67.50 (-1.75%) | $72.90 | $67.50 | 4.11 K | $53.93 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.
