Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vci Global Ltd (VCIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 9.69 10.40 9.61 10.22 25,627
18th Sep 2025 (Thu) 10.96 10.96 9.71 10.00 14,798
17th Sep 2025 (Wed) 10.15 15.32 9.53 11.75 25,327
16th Sep 2025 (Tue) 11.42 12.00 9.86 10.00 16,778
15th Sep 2025 (Mon) 0.422 0.4255 0.385 0.39 426,444
12th Sep 2025 (Fri) 0.7658 0.7658 0.4231 0.4451 1,296,532
11th Sep 2025 (Thu) 0.7868 0.80 0.77 0.778 52,532
10th Sep 2025 (Wed) 0.78 0.841 0.7771 0.80 65,358
9th Sep 2025 (Tue) 0.7974 0.81 0.74 0.7738 1,493,828
8th Sep 2025 (Mon) 0.716 0.7564 0.69 0.75 121,662
5th Sep 2025 (Fri) 0.7415 0.76 0.70 0.7232 53,615
4th Sep 2025 (Thu) 0.75 0.7573 0.725 0.7335 90,252
3rd Sep 2025 (Wed) 0.746 0.7749 0.7435 0.7608 37,027
2nd Sep 2025 (Tue) 0.7719 0.775 0.741 0.7431 104,952
1st Sep 2025 (Mon) 0.7569 0.8181 0.7566 0.78 111,282
29th Aug 2025 (Fri) 0.7569 0.8181 0.7566 0.78 111,282
28th Aug 2025 (Thu) 0.81 0.8125 0.7433 0.7649 292,239
27th Aug 2025 (Wed) 0.8052 0.8544 0.7916 0.8345 573,108
26th Aug 2025 (Tue) 0.7398 1.05 0.6574 0.9455 1,396,707
25th Aug 2025 (Mon) 0.7551 0.7927 0.75 0.7523 171,729
22nd Aug 2025 (Fri) 0.7601 0.7855 0.73 0.7817 199,760
21st Aug 2025 (Thu) 0.7995 0.8472 0.77 0.7755 222,052
20th Aug 2025 (Wed) 0.836 0.8848 0.7818 0.8201 482,892
19th Aug 2025 (Tue) 1.10 1.18 0.927 0.9849 11,888,543
18th Aug 2025 (Mon) 0.8054 0.8814 0.7805 0.85 120,895
15th Aug 2025 (Fri) 0.9146 0.9151 0.7959 0.8054 279,943
14th Aug 2025 (Thu) 0.7548 0.8646 0.75 0.8489 250,688
13th Aug 2025 (Wed) 0.905 0.9129 0.86 0.8686 66,943
12th Aug 2025 (Tue) 0.8864 0.92 0.8603 0.896 85,903
11th Aug 2025 (Mon) 0.91 0.91 0.8501 0.866 115,622
8th Aug 2025 (Fri) 0.8955 0.965 0.8823 0.91 194,860
7th Aug 2025 (Thu) 0.9222 0.9258 0.88 0.8802 205,295
6th Aug 2025 (Wed) 0.948 0.9512 0.9203 0.937 87,509
5th Aug 2025 (Tue) 1.01 1.015 0.9425 0.9539 185,666
4th Aug 2025 (Mon) 0.9651 1.05 0.95 1.01 432,335
1st Aug 2025 (Fri) 1.00 1.00 0.9092 0.929 428,675
31st Jul 2025 (Thu) 0.9901 0.9901 0.9138 0.94 344,989
30th Jul 2025 (Wed) 1.01 1.07 0.98 1.00 234,629
29th Jul 2025 (Tue) 1.075 1.25 1.00 0.9901 684,977
28th Jul 2025 (Mon) 1.115 1.115 0.98 0.98 708,171
25th Jul 2025 (Fri) 0.907 1.27 0.907 1.23 3,221,749
24th Jul 2025 (Thu) 0.922 0.9427 0.905 0.9033 102,359
23rd Jul 2025 (Wed) 0.965 0.965 0.9135 0.9381 120,614
22nd Jul 2025 (Tue) 0.9815 1.07 0.94 0.9648 287,251
FTSE 100 Latest
Value9,223.63
Change6.96