VCI Global Limited - Ordinary Share (NQ: VCIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	1.280	1.400	1.130	1.200	1,271,199	-0.05(-4.00%)
Apr 29, 2024	1.180	1.250	1.140	1.250	196,278	+0.08(+6.84%)
Apr 26, 2024	1.180	1.201	1.150	1.170	163,028	+0.00(+0.00%)
Apr 25, 2024	1.110	1.200	1.060	1.170	252,441	+0.05(+4.46%)
Apr 24, 2024	1.140	1.140	1.080	1.120	210,323	-0.04(-3.45%)
Apr 23, 2024	1.160	1.180	1.110	1.160	112,068	+0.01(+0.87%)
Apr 22, 2024	1.210	1.210	1.110	1.150	588,847	-0.02(-1.71%)
Apr 19, 2024	1.230	1.320	1.140	1.170	328,338	-0.07(-5.65%)
Apr 18, 2024	1.160	1.300	1.130	1.240	381,394	+0.10(+8.77%)
Apr 17, 2024	1.140	1.160	1.110	1.140	152,412	+0.00(+0.00%)
Apr 16, 2024	1.150	1.150	1.095	1.140	162,725	-0.01(-0.87%)
Apr 15, 2024	1.150	1.250	1.110	1.150	1,848,053	-0.06(-4.96%)
Apr 12, 2024	1.180	1.220	1.150	1.210	415,338	+0.04(+3.42%)
Apr 11, 2024	1.080	1.190	1.040	1.170	302,163	+0.07(+6.36%)
Apr 10, 2024	1.010	1.100	1.010	1.100	126,583	+0.07(+6.80%)
Apr 09, 2024	0.9700	1.060	0.9700	1.030	133,232	+0.04(+4.04%)
Apr 08, 2024	1.000	1.030	0.9799	0.9900	247,270	-0.04(-3.88%)
Apr 05, 2024	0.9804	1.060	0.9804	1.030	99,385	+0.04(+4.04%)
Apr 04, 2024	1.000	1.030	0.9702	0.9900	146,795	-0.02(-1.98%)
Apr 03, 2024	1.040	1.050	1.000	1.010	119,504	-0.01(-0.98%)
Apr 02, 2024	1.060	1.061	1.000	1.020	195,053	-0.05(-4.67%)
Apr 01, 2024	1.070	1.085	1.020	1.070	94,703	+0.02(+1.90%)
Mar 28, 2024	1.060	1.120	1.010	1.050	156,568	-0.04(-3.67%)
Mar 27, 2024	1.090	1.110	1.060	1.090	115,643	+0.03(+2.83%)
Mar 26, 2024	1.150	1.180	1.050	1.060	269,102	-0.12(-10.17%)
Mar 25, 2024	1.110	1.240	1.110	1.180	371,288	+0.05(+4.42%)
Mar 22, 2024	1.030	1.140	1.030	1.130	245,862	+0.09(+8.65%)
Mar 21, 2024	1.120	1.180	1.020	1.040	495,587	-0.09(-7.96%)
Mar 20, 2024	1.140	1.170	1.110	1.130	266,857	+0.02(+1.80%)
Mar 19, 2024	1.130	1.170	1.110	1.110	340,732	-0.04(-3.48%)
Mar 18, 2024	1.150	1.205	1.120	1.150	731,543	+0.00(+0.00%)
Mar 15, 2024	1.120	1.240	1.100	1.150	320,825	+0.03(+2.68%)
Mar 14, 2024	1.140	1.180	1.090	1.120	215,673	-0.06(-5.08%)
Mar 13, 2024	1.150	1.240	1.110	1.180	1,066,519	+0.04(+3.51%)
Mar 12, 2024	1.100	1.140	1.100	1.140	149,391	+0.04(+3.64%)
Mar 11, 2024	1.150	1.150	1.070	1.100	121,977	+0.01(+0.92%)
Mar 08, 2024	1.200	1.230	1.090	1.090	277,675	-0.14(-11.38%)
Mar 07, 2024	1.040	1.230	1.040	1.230	510,000	+0.19(+18.27%)
Mar 06, 2024	1.040	1.060	1.020	1.040	72,536	+0.00(+0.00%)
Mar 05, 2024	1.050	1.074	1.010	1.040	100,774	-0.01(-0.95%)
Mar 04, 2024	1.050	1.059	1.030	1.050	99,357	+0.02(+1.94%)
Mar 01, 2024	1.040	1.070	1.000	1.030	159,774	-0.02(-1.90%)
Feb 29, 2024	1.090	1.090	1.040	1.050	203,537	-0.03(-2.78%)
Feb 28, 2024	1.090	1.100	1.060	1.080	128,417	+0.02(+1.89%)
Feb 27, 2024	1.090	1.095	1.060	1.060	154,093	+0.00(+0.00%)
Feb 26, 2024	1.100	1.120	1.060	1.060	217,635	-0.03(-2.75%)
Feb 23, 2024	1.120	1.160	1.060	1.090	253,422	-0.07(-6.03%)
Feb 22, 2024	1.260	1.260	1.130	1.160	590,673	-0.10(-7.94%)
Feb 21, 2024	1.280	1.370	1.130	1.260	10,551,665	+0.14(+12.50%)
Feb 20, 2024	1.080	1.223	1.020	1.120	370,653	+0.06(+5.66%)
Feb 16, 2024	1.150	1.180	1.060	1.060	305,516	-0.13(-10.92%)
Feb 15, 2024	1.200	1.310	1.130	1.190	579,022	-0.13(-9.85%)
Feb 14, 2024	1.210	1.450	1.050	1.320	1,477,253	+0.07(+5.60%)
Feb 13, 2024	1.810	2.110	1.180	1.250	26,047,500	+0.19(+18.08%)
Feb 12, 2024	1.020	1.120	1.010	1.059	79,877	-0.03(-2.88%)
Feb 09, 2024	0.9600	1.260	0.9350	1.090	728,923	+0.16(+16.58%)
Feb 08, 2024	0.8200	0.9400	0.8174	0.9350	193,107	+0.12(+14.63%)
Feb 07, 2024	0.8700	0.8950	0.8050	0.8157	82,157	-0.06(-7.20%)
Feb 06, 2024	0.8750	0.9000	0.8503	0.8790	104,649	-0.01(-1.24%)
Feb 05, 2024	0.9300	0.9695	0.8321	0.8900	108,255	-0.02(-2.20%)
Feb 02, 2024	0.9000	0.9400	0.8900	0.9100	67,848	+0.01(+1.11%)