VCIG
VCI Global Limited VCIG
$0.92
-0.16
(-14.81%)
Deep pullback · -2.56σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment VCIG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $1.24 | $1.24 | $0.92 | $0.92 | 1.5M |
| 2026-07-16 | $1.45 | $1.45 | $1.02 | $1.08 | 1.7M |
| 2026-07-15 | $1.97 | $1.97 | $1.55 | $1.59 | 0.5M |
| 2026-07-14 | $2.07 | $2.09 | $1.93 | $2.03 | 0.0M |
| 2026-07-13 | $2.41 | $2.41 | $2.08 | $2.12 | 0.0M |
| 2026-07-10 | $2.40 | $2.40 | $2.06 | $2.24 | 0.0M |
| 2026-07-09 | $2.44 | $2.44 | $2.06 | $2.19 | 0.0M |
| 2026-07-08 | $2.11 | $2.26 | $2.00 | $2.24 | 0.0M |
| 2026-07-07 | $2.19 | $2.20 | $2.01 | $2.10 | 0.1M |
| 2026-07-06 | $2.47 | $2.56 | $2.05 | $2.12 | 0.0M |
| 2026-07-02 | $2.29 | $2.60 | $2.17 | $2.32 | 0.2M |
| 2026-07-01 | $2.65 | $2.72 | $2.31 | $2.37 | 0.1M |
| 2026-06-30 | $2.90 | $3.00 | $2.67 | $2.70 | 0.1M |
| 2026-06-29 | $3.20 | $3.23 | $2.85 | $2.89 | 0.1M |
| 2026-06-26 | $3.62 | $3.64 | $2.66 | $3.15 | 0.1M |
| 2026-06-25 | $4.41 | $4.61 | $3.56 | $3.77 | 0.1M |
| 2026-06-24 | $4.33 | $4.68 | $4.33 | $4.50 | 0.1M |
| 2026-06-23 | $4.34 | $4.70 | $4.25 | $4.30 | 0.1M |
| 2026-06-22 | $4.58 | $4.86 | $4.50 | $4.50 | 0.1M |
| 2026-06-18 | $5.30 | $5.49 | $4.64 | $4.64 | 0.1M |
| 2026-06-17 | $4.44 | $5.57 | $4.44 | $5.41 | 0.1M |
| 2026-06-16 | $4.13 | $4.80 | $4.13 | $4.44 | 0.1M |
| 2026-06-15 | $4.71 | $4.71 | $4.17 | $4.17 | 0.1M |
| 2026-06-12 | $5.60 | $5.60 | $4.60 | $4.60 | 0.1M |
| 2026-06-11 | $5.46 | $5.86 | $5.32 | $5.71 | 0.1M |
| 2026-06-10 | $5.86 | $6.09 | $5.00 | $5.68 | 0.2M |
| 2026-06-09 | $4.62 | $6.68 | $4.30 | $6.04 | 1.0M |
| 2026-06-08 | $6.66 | $7.43 | $4.48 | $4.48 | 1.0M |
| 2026-06-05 | $7.73 | $8.60 | $6.29 | $7.09 | 0.5M |
| 2026-06-04 | $8.00 | $9.07 | $7.57 | $8.25 | 0.5M |
| 2026-06-03 | $8.24 | $10.20 | $7.62 | $7.86 | 0.6M |
| 2026-06-02 | $5.83 | $9.50 | $5.72 | $8.99 | 1.9M |
| 2026-06-01 | $9.21 | $9.90 | $6.51 | $7.53 | 2.6M |
| 2026-05-29 | $5.75 | $11.58 | $5.33 | $8.47 | 11.3M |
| 2026-05-28 | $3.75 | $6.50 | $3.69 | $5.79 | 6.6M |
| 2026-05-27 | $3.43 | $4.98 | $3.23 | $4.78 | 22.9M |
| 2026-05-26 | $1.65 | $3.14 | $1.38 | $2.90 | 79.7M |
| 2026-05-22 | $0.86 | $1.47 | $0.78 | $1.33 | 31.8M |
| 2026-05-21 | $0.77 | $0.83 | $0.73 | $0.81 | 0.2M |
| 2026-05-20 | $0.75 | $0.79 | $0.71 | $0.76 | 0.1M |
| 2026-05-19 | $0.74 | $0.81 | $0.74 | $0.75 | 0.1M |
| 2026-05-18 | $0.79 | $0.79 | $0.73 | $0.75 | 0.1M |
| 2026-05-15 | $0.79 | $0.83 | $0.78 | $0.79 | 0.1M |
| 2026-05-14 | $0.82 | $0.83 | $0.77 | $0.79 | 0.2M |
| 2026-05-13 | $0.78 | $0.83 | $0.76 | $0.79 | 0.1M |
| 2026-05-12 | $0.83 | $0.83 | $0.75 | $0.78 | 0.1M |
| 2026-05-11 | $0.86 | $0.86 | $0.82 | $0.82 | 0.1M |
| 2026-05-08 | $0.91 | $0.91 | $0.86 | $0.86 | 0.1M |
| 2026-05-07 | $0.90 | $0.96 | $0.85 | $0.90 | 0.4M |
| 2026-05-06 | $0.92 | $0.93 | $0.89 | $0.92 | 0.1M |
| 2026-05-05 | $0.93 | $0.94 | $0.89 | $0.93 | 0.1M |
| 2026-05-04 | $0.91 | $0.94 | $0.90 | $0.90 | 0.1M |
| 2026-05-01 | $0.95 | $0.96 | $0.91 | $0.94 | 0.1M |
| 2026-04-30 | $0.96 | $0.96 | $0.93 | $0.95 | 0.1M |
| 2026-04-29 | $1.02 | $1.02 | $0.95 | $0.95 | 0.1M |
| 2026-04-28 | $0.99 | $1.02 | $0.96 | $1.00 | 0.1M |
| 2026-04-27 | $1.00 | $1.01 | $0.96 | $1.01 | 0.2M |
| 2026-04-24 | $1.02 | $1.02 | $0.96 | $1.01 | 0.2M |
| 2026-04-23 | $1.12 | $1.12 | $1.01 | $1.03 | 0.2M |
| 2026-04-22 | $1.11 | $1.12 | $1.09 | $1.12 | 0.1M |
| 2026-04-21 | $1.17 | $1.17 | $1.08 | $1.11 | 0.2M |
| 2026-04-20 | $1.15 | $1.20 | $1.12 | $1.16 | 0.3M |
| 2026-04-17 | $1.23 | $1.24 | $1.15 | $1.18 | 0.7M |
| 2026-04-16 | $1.16 | $1.17 | $1.11 | $1.13 | 0.8M |
| 2026-04-15 | $1.08 | $1.18 | $1.05 | $1.16 | 0.2M |
| 2026-04-14 | $1.16 | $1.16 | $1.09 | $1.10 | 0.2M |
| 2026-04-13 | $1.10 | $1.21 | $0.98 | $1.16 | 0.4M |
| 2026-04-10 | $1.14 | $1.15 | $1.06 | $1.11 | 0.2M |
| 2026-04-09 | $1.22 | $1.22 | $1.08 | $1.15 | 0.2M |
| 2026-04-08 | $1.28 | $1.28 | $1.19 | $1.21 | 0.3M |
| 2026-04-07 | $1.28 | $1.28 | $1.17 | $1.23 | 0.2M |
| 2026-04-06 | $1.27 | $1.36 | $1.23 | $1.32 | 0.2M |
| 2026-04-02 | $1.28 | $1.28 | $1.16 | $1.27 | 0.2M |
| 2026-04-01 | $1.38 | $1.40 | $1.30 | $1.33 | 0.3M |
| 2026-03-31 | $1.38 | $1.45 | $1.36 | $1.42 | 0.3M |
| 2026-03-30 | $1.44 | $1.46 | $1.37 | $1.46 | 0.2M |
| 2026-03-27 | $1.65 | $1.65 | $1.41 | $1.44 | 0.4M |
| 2026-03-26 | $1.69 | $1.82 | $1.56 | $1.71 | 0.6M |
| 2026-03-25 | $1.64 | $1.75 | $1.57 | $1.60 | 1.0M |
| 2026-03-24 | $1.65 | $1.69 | $1.55 | $1.67 | 0.2M |
| 2026-03-23 | $1.67 | $1.79 | $1.57 | $1.68 | 0.3M |
| 2026-03-20 | $1.64 | $1.71 | $1.60 | $1.66 | 0.1M |
| 2026-03-19 | $1.68 | $1.77 | $1.59 | $1.71 | 0.2M |
| 2026-03-18 | $1.88 | $1.88 | $1.69 | $1.81 | 0.3M |
| 2026-03-17 | $1.96 | $2.19 | $1.89 | $1.91 | 0.8M |
| 2026-03-16 | $1.96 | $2.36 | $1.85 | $2.16 | 1.2M |
| 2026-03-13 | $1.95 | $2.02 | $1.82 | $1.95 | 0.3M |
| 2026-03-12 | $2.19 | $2.26 | $1.92 | $1.97 | 0.8M |
| 2026-03-11 | $2.96 | $3.00 | $2.17 | $2.34 | 4.3M |
| 2026-03-10 | $3.35 | $3.48 | $2.88 | $3.00 | 0.4M |
| 2026-03-09 | $3.61 | $3.66 | $3.22 | $3.27 | 0.3M |
| 2026-03-06 | $4.67 | $4.67 | $3.62 | $3.85 | 0.7M |
| 2026-03-05 | $5.19 | $5.50 | $4.99 | $5.11 | 0.9M |
| 2026-03-04 | $21.80 | $23.40 | $6.68 | $7.00 | 26.1M |
| 2026-03-03 | $8.40 | $8.79 | $7.85 | $8.03 | 0.0M |
| 2026-03-02 | $8.92 | $9.50 | $8.12 | $8.80 | 0.0M |
| 2026-02-27 | $10.72 | $11.16 | $8.03 | $9.14 | 0.1M |
| 2026-02-26 | $13.44 | $13.86 | $11.40 | $11.88 | 0.0M |
| 2026-02-25 | $17.88 | $19.62 | $13.68 | $13.98 | 0.0M |
| 2026-02-24 | $17.40 | $18.72 | $17.10 | $17.52 | 0.0M |
| 2026-02-23 | $19.20 | $19.20 | $16.80 | $17.46 | 0.0M |
| 2026-02-20 | $20.40 | $20.40 | $19.02 | $19.14 | 0.0M |
| 2026-02-19 | $19.86 | $20.70 | $18.96 | $20.70 | 0.0M |
| 2026-02-18 | $19.56 | $21.24 | $19.56 | $19.86 | 0.0M |
| 2026-02-17 | $19.80 | $20.82 | $19.56 | $19.68 | 0.0M |
| 2026-02-13 | $20.82 | $21.00 | $19.20 | $19.86 | 0.0M |
| 2026-02-12 | $21.18 | $21.36 | $20.04 | $21.30 | 0.0M |
| 2026-02-11 | $21.78 | $21.78 | $20.58 | $21.30 | 0.0M |
| 2026-02-10 | $21.90 | $22.68 | $21.24 | $21.96 | 0.0M |
| 2026-02-09 | $22.62 | $23.16 | $21.60 | $23.16 | 0.0M |
| 2026-02-06 | $21.72 | $22.74 | $20.70 | $22.74 | 0.0M |
| 2026-02-05 | $23.76 | $24.36 | $20.40 | $21.72 | 0.1M |
| 2026-02-04 | $25.80 | $30.60 | $22.50 | $22.86 | 0.1M |
| 2026-02-03 | $25.26 | $27.18 | $25.26 | $25.74 | 0.0M |
| 2026-02-02 | $30.60 | $30.72 | $26.58 | $27.00 | 0.0M |
| 2026-01-30 | $30.84 | $32.40 | $30.30 | $30.54 | 0.0M |
| 2026-01-29 | $30.96 | $31.80 | $30.06 | $30.84 | 0.0M |
| 2026-01-28 | $32.82 | $32.82 | $30.00 | $32.10 | 0.0M |
| 2026-01-27 | $31.08 | $32.88 | $30.00 | $31.86 | 0.0M |
| 2026-01-26 | $34.20 | $34.20 | $29.88 | $30.00 | 0.0M |
| 2026-01-23 | $36.00 | $36.00 | $32.40 | $33.96 | 0.0M |
| 2026-01-22 | $40.50 | $40.50 | $33.90 | $34.98 | 0.0M |
| 2026-01-21 | $43.26 | $43.26 | $37.92 | $39.18 | 0.0M |
| 2026-01-20 | $47.40 | $47.40 | $39.24 | $43.74 | 0.0M |