NasdaqCM - Nasdaq Real Time Price USD
VCI Global Limited (VCIG)
2.9000
-0.0900
(-3.01%)
At close: May 23 at 4:00:01 PM EDT
2.9300
+0.03
+(1.03%)
After hours: May 23 at 7:59:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 3.0700 | 3.1400 | 2.7500 | 2.9000 | 2.9000 | 5,415,200 |
| May 22, 2025 | 3.0200 | 3.0500 | 2.7100 | 2.9900 | 2.9900 | 1,173,500 |
| May 21, 2025 | 3.2100 | 3.2900 | 2.9800 | 3.0500 | 3.0500 | 125,800 |
| May 20, 2025 | 3.2000 | 3.4340 | 3.1500 | 3.2000 | 3.2000 | 92,700 |
| May 19, 2025 | 3.0800 | 3.4900 | 3.0000 | 3.1800 | 3.1800 | 158,300 |
| May 16, 2025 | 3.6400 | 3.6500 | 3.0700 | 3.0800 | 3.0800 | 256,900 |
| May 15, 2025 | 4.4500 | 4.4510 | 3.4400 | 3.4900 | 3.4900 | 527,100 |
| May 14, 2025 | 5.5100 | 5.5300 | 4.1400 | 4.1800 | 4.1800 | 182,700 |
| May 13, 2025 | 5.5000 | 5.9800 | 5.0220 | 5.1700 | 5.1700 | 169,600 |
| May 12, 2025 | 6.0300 | 6.0500 | 5.0100 | 5.0200 | 5.0200 | 79,300 |
| May 9, 2025 | 5.8000 | 6.0170 | 5.5500 | 5.8100 | 5.8100 | 38,800 |
| May 8, 2025 | 5.3600 | 6.0000 | 5.2000 | 5.9900 | 5.9900 | 83,700 |
| May 7, 2025 | 5.6800 | 5.7500 | 5.2900 | 5.4700 | 5.4700 | 43,500 |
| May 6, 2025 | 5.4550 | 5.6960 | 5.2900 | 5.6500 | 5.6500 | 34,400 |
| May 5, 2025 | 5.6100 | 5.6760 | 5.0800 | 5.5700 | 5.5700 | 74,500 |
| May 2, 2025 | 4.5000 | 5.7860 | 4.3900 | 5.6300 | 5.6300 | 182,400 |
| May 1, 2025 | 4.2200 | 4.6700 | 4.2100 | 4.4900 | 4.4900 | 63,500 |
| Apr 30, 2025 | 4.4600 | 4.6000 | 4.0500 | 4.3800 | 4.3800 | 306,500 |
| Apr 29, 2025 | 4.6000 | 4.8200 | 4.5100 | 4.5800 | 4.5800 | 36,700 |
| Apr 28, 2025 | 4.4500 | 4.9000 | 4.4370 | 4.7400 | 4.7400 | 98,800 |
| Apr 25, 2025 | 4.6100 | 5.0000 | 4.2450 | 4.6900 | 4.6900 | 209,400 |
| Apr 24, 2025 | 4.0700 | 5.0000 | 3.9900 | 4.7300 | 4.7300 | 282,300 |
| Apr 23, 2025 | 3.7000 | 4.1500 | 3.4900 | 4.0000 | 4.0000 | 330,300 |
| Apr 22, 2025 | 2.8400 | 3.8000 | 2.8400 | 3.5700 | 3.5700 | 970,800 |
| Apr 21, 2025 | 2.9400 | 3.1200 | 2.8000 | 2.8400 | 2.8400 | 105,800 |
| Apr 17, 2025 | 2.6800 | 3.0200 | 2.6800 | 3.0000 | 3.0000 | 119,300 |
| Apr 16, 2025 | 2.7000 | 2.9600 | 2.6600 | 2.7200 | 2.7200 | 216,900 |
| Apr 15, 2025 | 2.5200 | 3.2800 | 2.5010 | 2.7700 | 2.7700 | 685,100 |
| Apr 14, 2025 | 2.3900 | 2.6100 | 2.3810 | 2.5900 | 2.5900 | 179,900 |
| Apr 11, 2025 | 2.6900 | 2.7600 | 2.3020 | 2.4200 | 2.4200 | 295,500 |
| Apr 10, 2025 | 2.9800 | 3.1100 | 2.6100 | 2.6550 | 2.6550 | 228,700 |
| Apr 9, 2025 | 2.6800 | 3.2950 | 2.5600 | 3.0900 | 3.0900 | 368,300 |
| Apr 8, 2025 | 3.6800 | 4.0100 | 2.7610 | 2.8300 | 2.8300 | 214,500 |
| Apr 7, 2025 | 4.1300 | 4.3800 | 3.3530 | 3.6800 | 3.6800 | 192,200 |
| Apr 4, 2025 | 5.8400 | 5.8400 | 4.1500 | 4.3800 | 4.3800 | 249,100 |
| Apr 3, 2025 | 1:20 Stock Splits | |||||
| Apr 3, 2025 | 6.0400 | 7.4500 | 5.2400 | 5.9770 | 5.9770 | 311,000 |
| Apr 2, 2025 | 6.2000 | 6.4600 | 5.7800 | 6.3200 | 6.3200 | 174,725 |
| Apr 1, 2025 | 8.4400 | 10.0000 | 5.7400 | 6.5600 | 6.5600 | 306,175 |
| Mar 31, 2025 | 9.3000 | 9.6000 | 8.2600 | 8.3800 | 8.3800 | 102,645 |
| Mar 28, 2025 | 10.6000 | 10.9600 | 9.1000 | 9.6000 | 9.6000 | 70,550 |
| Mar 27, 2025 | 11.2000 | 11.5000 | 10.2000 | 10.3800 | 10.3800 | 70,575 |
| Mar 26, 2025 | 11.9200 | 12.0000 | 10.2000 | 11.2000 | 11.2000 | 110,885 |
| Mar 25, 2025 | 13.6800 | 13.8200 | 11.3200 | 11.6000 | 11.6000 | 109,100 |
| Mar 24, 2025 | 15.6000 | 15.8000 | 13.4800 | 13.6000 | 13.6000 | 133,650 |
| Mar 21, 2025 | 15.8000 | 15.8000 | 14.4000 | 14.5800 | 14.5800 | 46,335 |
| Mar 20, 2025 | 15.3600 | 18.1000 | 14.6000 | 16.6000 | 16.6000 | 119,735 |
| Mar 19, 2025 | 15.0200 | 15.6000 | 14.0000 | 15.2000 | 15.2000 | 32,590 |
| Mar 18, 2025 | 15.0000 | 15.9400 | 13.9200 | 14.6400 | 14.6400 | 50,805 |
| Mar 17, 2025 | 15.6000 | 19.2400 | 14.0000 | 14.9000 | 14.9000 | 283,870 |
| Mar 14, 2025 | 11.8000 | 15.5600 | 11.8000 | 15.1600 | 15.1600 | 207,535 |
| Mar 13, 2025 | 11.4000 | 12.0000 | 11.2200 | 11.6400 | 11.6400 | 34,790 |
| Mar 12, 2025 | 12.2400 | 12.4000 | 11.3000 | 11.4800 | 11.4800 | 47,180 |
| Mar 11, 2025 | 13.4000 | 13.6200 | 12.0000 | 12.2000 | 12.2000 | 39,405 |
| Mar 10, 2025 | 14.2000 | 15.5600 | 13.0000 | 13.6200 | 13.6200 | 81,545 |
| Mar 7, 2025 | 13.9000 | 21.4000 | 13.9000 | 14.7000 | 14.7000 | 637,965 |
| Mar 6, 2025 | 12.0600 | 15.0000 | 12.0000 | 13.6800 | 13.6800 | 67,725 |
| Mar 5, 2025 | 11.6000 | 12.4000 | 11.4000 | 12.2600 | 12.2600 | 27,725 |
| Mar 4, 2025 | 12.2400 | 12.3600 | 10.8000 | 11.4000 | 11.4000 | 74,205 |
| Mar 3, 2025 | 13.3600 | 13.8600 | 12.4000 | 12.7000 | 12.7000 | 72,330 |
| Feb 28, 2025 | 14.2000 | 14.4200 | 13.0400 | 13.5600 | 13.5600 | 53,860 |
| Feb 27, 2025 | 16.0000 | 16.7000 | 14.0200 | 14.3400 | 14.3400 | 347,955 |
| Feb 26, 2025 | 17.4400 | 17.4400 | 15.8400 | 16.4000 | 16.4000 | 35,155 |
| Feb 25, 2025 | 17.8000 | 18.0400 | 16.5000 | 16.5800 | 16.5800 | 50,310 |
| Feb 24, 2025 | 18.9000 | 18.9000 | 18.0000 | 18.0800 | 18.0800 | 29,690 |
| Feb 21, 2025 | 19.6000 | 20.0000 | 18.6800 | 18.6800 | 18.6800 | 37,630 |
| Feb 20, 2025 | 20.6000 | 20.8000 | 19.6000 | 20.2000 | 20.2000 | 34,690 |
| Feb 19, 2025 | 18.0400 | 21.8000 | 18.0400 | 21.6000 | 21.6000 | 58,315 |
| Feb 18, 2025 | 20.0000 | 20.0200 | 18.3600 | 18.3600 | 18.3600 | 97,735 |
| Feb 14, 2025 | 18.0000 | 18.9800 | 17.6000 | 18.7000 | 18.7000 | 55,565 |
| Feb 13, 2025 | 18.2600 | 18.9600 | 17.8400 | 17.9800 | 17.9800 | 53,475 |
| Feb 12, 2025 | 19.3000 | 19.8400 | 18.2000 | 19.0600 | 19.0600 | 143,400 |
| Feb 11, 2025 | 18.6000 | 19.2000 | 17.8200 | 18.1600 | 18.1600 | 42,905 |
| Feb 10, 2025 | 19.0400 | 19.8000 | 18.5000 | 19.1000 | 19.1000 | 48,885 |
| Feb 7, 2025 | 19.8000 | 20.2000 | 18.5000 | 19.0400 | 19.0400 | 59,740 |
| Feb 6, 2025 | 20.6000 | 20.9000 | 19.6000 | 20.0000 | 20.0000 | 54,640 |
| Feb 5, 2025 | 20.0000 | 23.6000 | 18.8000 | 20.6000 | 20.6000 | 109,995 |
| Feb 4, 2025 | 20.6000 | 21.2000 | 20.0000 | 20.0000 | 20.0000 | 72,600 |
| Feb 3, 2025 | 20.2000 | 21.2000 | 20.0000 | 20.6000 | 20.6000 | 67,200 |
| Jan 31, 2025 | 22.0000 | 22.2000 | 20.6000 | 20.8000 | 20.8000 | 49,950 |
| Jan 30, 2025 | 20.2000 | 22.9000 | 19.6000 | 22.4000 | 22.4000 | 95,750 |
| Jan 29, 2025 | 20.6000 | 21.0000 | 19.0000 | 19.6400 | 19.6400 | 96,675 |
| Jan 28, 2025 | 22.0000 | 22.8000 | 20.6000 | 21.2000 | 21.2000 | 147,260 |
| Jan 27, 2025 | 30.2000 | 30.2000 | 21.6000 | 22.2000 | 22.2000 | 1,101,975 |
| Jan 24, 2025 | 24.4000 | 24.4000 | 23.0000 | 24.0000 | 24.0000 | 66,735 |
| Jan 23, 2025 | 24.6000 | 27.2000 | 23.6000 | 25.6000 | 25.6000 | 128,970 |
| Jan 22, 2025 | 25.6000 | 26.0000 | 21.6000 | 23.8000 | 23.8000 | 147,725 |
| Jan 21, 2025 | 27.8000 | 28.6000 | 25.4000 | 25.4000 | 25.4000 | 531,685 |
| Jan 17, 2025 | 28.2000 | 28.6000 | 25.0000 | 26.0000 | 26.0000 | 352,365 |
| Jan 16, 2025 | 32.0000 | 32.6000 | 25.6000 | 26.0000 | 26.0000 | 145,960 |
| Jan 15, 2025 | 40.2000 | 43.0000 | 30.4000 | 30.7000 | 30.7000 | 330,715 |
| Jan 14, 2025 | 37.6000 | 41.1000 | 37.2000 | 39.0000 | 39.0000 | 71,390 |
| Jan 13, 2025 | 34.6000 | 40.0000 | 33.5000 | 39.2000 | 39.2000 | 69,165 |
| Jan 10, 2025 | 34.6000 | 35.4000 | 33.6000 | 34.8000 | 34.8000 | 30,885 |
| Jan 8, 2025 | 34.8000 | 35.4000 | 33.2000 | 34.6000 | 34.6000 | 29,285 |
| Jan 7, 2025 | 38.0000 | 38.0000 | 34.2200 | 35.0000 | 35.0000 | 53,930 |
| Jan 6, 2025 | 37.8000 | 38.0000 | 36.4000 | 37.6000 | 37.6000 | 29,220 |
| Jan 3, 2025 | 34.0000 | 38.8000 | 33.4000 | 37.8000 | 37.8000 | 69,460 |
| Jan 2, 2025 | 37.0000 | 37.0000 | 33.2000 | 33.3000 | 33.3000 | 52,740 |
| Dec 31, 2024 | 37.6000 | 37.6400 | 34.8000 | 35.2000 | 35.2000 | 71,700 |
| Dec 30, 2024 | 35.4000 | 38.0000 | 32.2000 | 36.7000 | 36.7000 | 244,830 |
| Dec 27, 2024 | 39.6000 | 39.8000 | 32.0000 | 33.4000 | 33.4000 | 103,050 |
| Dec 26, 2024 | 34.2000 | 39.0000 | 34.2000 | 37.4000 | 37.4000 | 68,265 |
| Dec 24, 2024 | 34.0000 | 34.9000 | 32.6200 | 34.4000 | 34.4000 | 20,680 |
| Dec 23, 2024 | 32.0000 | 35.0000 | 31.0000 | 34.0000 | 34.0000 | 40,965 |
| Dec 20, 2024 | 30.8000 | 33.6000 | 30.0000 | 32.2000 | 32.2000 | 55,520 |
| Dec 19, 2024 | 29.8000 | 32.4000 | 29.4000 | 31.4000 | 31.4000 | 56,140 |
| Dec 18, 2024 | 31.8000 | 33.2000 | 28.8200 | 29.8000 | 29.8000 | 92,545 |
| Dec 17, 2024 | 32.6000 | 32.6000 | 30.6000 | 31.6000 | 31.6000 | 82,885 |
| Dec 16, 2024 | 33.8000 | 37.2000 | 30.2000 | 32.6000 | 32.6000 | 203,580 |
| Dec 13, 2024 | 39.4000 | 44.8000 | 36.0000 | 36.6000 | 36.6000 | 2,797,875 |
| Dec 12, 2024 | 34.0000 | 34.2000 | 31.6000 | 32.2000 | 32.2000 | 36,745 |
| Dec 11, 2024 | 40.8000 | 41.7000 | 32.0000 | 33.8000 | 33.8000 | 100,345 |
| Dec 10, 2024 | 41.6000 | 44.6000 | 39.4000 | 42.4000 | 42.4000 | 96,880 |
| Dec 9, 2024 | 43.4000 | 45.1000 | 39.2000 | 41.2000 | 41.2000 | 84,055 |
| Dec 6, 2024 | 44.6000 | 48.0000 | 42.6000 | 43.4000 | 43.4000 | 84,195 |
| Dec 5, 2024 | 51.6000 | 52.0000 | 42.2000 | 43.8000 | 43.8000 | 146,825 |
| Dec 4, 2024 | 59.0000 | 73.4000 | 50.2000 | 50.8000 | 50.8000 | 1,109,085 |
| Dec 3, 2024 | 61.2000 | 63.4000 | 49.0000 | 50.0000 | 50.0000 | 159,995 |
| Dec 2, 2024 | 87.6000 | 99.8000 | 60.4000 | 63.6000 | 63.6000 | 356,795 |
| Nov 29, 2024 | 100.0000 | 109.8000 | 83.4000 | 87.8000 | 87.8000 | 1,495,530 |
| Nov 27, 2024 | 49.8000 | 154.8000 | 46.6000 | 82.0000 | 82.0000 | 12,878,810 |
| Nov 26, 2024 | 36.4000 | 37.8000 | 33.6000 | 35.8000 | 35.8000 | 11,655 |
| Nov 25, 2024 | 39.6000 | 41.0000 | 35.0000 | 36.4000 | 36.4000 | 30,485 |
| Nov 22, 2024 | 43.2000 | 46.0000 | 38.2000 | 39.5000 | 39.5000 | 29,750 |
| Nov 21, 2024 | 37.8000 | 47.0000 | 35.4000 | 43.0000 | 43.0000 | 30,625 |
| Nov 20, 2024 | 31.2000 | 39.4000 | 31.2000 | 37.4000 | 37.4000 | 35,845 |
| Nov 19, 2024 | 31.0000 | 34.8000 | 30.4000 | 31.2000 | 31.2000 | 16,815 |
| Nov 18, 2024 | 32.8000 | 32.8000 | 29.8000 | 30.6000 | 30.6000 | 9,150 |
| Nov 15, 2024 | 33.2000 | 34.6000 | 31.2000 | 32.4000 | 32.4000 | 8,580 |
| Nov 14, 2024 | 29.8000 | 36.0000 | 29.0000 | 33.2000 | 33.2000 | 19,195 |
| Nov 13, 2024 | 33.4000 | 33.4000 | 27.6000 | 30.6000 | 30.6000 | 13,955 |
| Nov 12, 2024 | 31.8000 | 38.6000 | 31.8000 | 33.6000 | 33.6000 | 25,740 |
| Nov 11, 2024 | 41.0000 | 41.8600 | 29.4000 | 33.2000 | 33.2000 | 38,335 |
| Nov 8, 2024 | 45.2000 | 46.2000 | 41.0000 | 41.2000 | 41.2000 | 15,365 |
| Nov 7, 2024 | 43.6000 | 49.4000 | 40.2000 | 47.4000 | 47.4000 | 15,690 |
| Nov 6, 2024 | 55.0000 | 56.8000 | 40.8000 | 44.2000 | 44.2000 | 31,630 |
| Nov 5, 2024 | 1:49 Stock Splits | |||||
| Nov 5, 2024 | 54.0000 | 64.4000 | 54.0000 | 57.0000 | 57.0000 | 26,015 |
| Nov 4, 2024 | 56.8400 | 61.7400 | 52.9200 | 57.8200 | 57.8200 | 14,234 |
| Nov 1, 2024 | 68.6000 | 68.6000 | 53.9000 | 59.7800 | 59.7800 | 27,107 |
| Oct 31, 2024 | 85.2600 | 85.2600 | 77.4200 | 79.3800 | 79.3800 | 19,200 |
| Oct 30, 2024 | 84.2800 | 88.2000 | 81.3400 | 85.2600 | 85.2600 | 21,691 |
| Oct 29, 2024 | 110.7400 | 134.2600 | 82.3200 | 92.1200 | 92.1200 | 323,833 |
| Oct 28, 2024 | 78.4000 | 81.3400 | 71.5400 | 75.4600 | 75.4600 | 12,017 |
| Oct 25, 2024 | 80.3600 | 87.2200 | 73.5000 | 81.3400 | 81.3400 | 21,186 |
| Oct 24, 2024 | 100.9400 | 100.9400 | 82.3200 | 83.3000 | 83.3000 | 16,197 |
| Oct 23, 2024 | 100.9400 | 101.9200 | 90.1600 | 96.0400 | 96.0400 | 9,513 |
| Oct 22, 2024 | 83.3000 | 102.9000 | 83.3000 | 100.9400 | 100.9400 | 29,778 |
| Oct 21, 2024 | 83.3000 | 96.0400 | 83.3000 | 94.0800 | 94.0800 | 16,636 |
| Oct 18, 2024 | 80.3600 | 102.9000 | 80.3600 | 88.2000 | 88.2000 | 19,143 |
| Oct 17, 2024 | 88.2000 | 88.2000 | 81.3400 | 83.3000 | 83.3000 | 8,119 |
| Oct 16, 2024 | 88.2000 | 88.2000 | 80.3600 | 85.2600 | 85.2600 | 7,979 |
| Oct 15, 2024 | 100.9400 | 102.9000 | 80.3600 | 84.2800 | 84.2800 | 17,146 |
| Oct 14, 2024 | 133.2800 | 137.2000 | 98.9800 | 100.9400 | 100.9400 | 14,754 |
| Oct 11, 2024 | 134.2600 | 136.2200 | 129.3600 | 133.2800 | 133.2800 | 1,864 |
| Oct 10, 2024 | 138.1800 | 140.1400 | 127.4000 | 137.2000 | 137.2000 | 1,977 |
| Oct 9, 2024 | 131.3200 | 142.1000 | 125.4400 | 133.2800 | 133.2800 | 7,130 |
| Oct 8, 2024 | 133.2800 | 133.2800 | 117.6000 | 125.4400 | 125.4400 | 1,932 |
| Oct 7, 2024 | 127.4000 | 134.2600 | 127.4000 | 133.2800 | 133.2800 | 2,225 |
| Oct 4, 2024 | 135.2400 | 137.2000 | 129.3600 | 131.3200 | 131.3200 | 2,060 |
| Oct 3, 2024 | 129.3600 | 144.0600 | 128.3800 | 134.2600 | 134.2600 | 4,021 |
| Oct 2, 2024 | 144.0600 | 146.0200 | 127.4000 | 129.3600 | 129.3600 | 8,976 |
| Oct 1, 2024 | 152.8800 | 163.6600 | 148.9600 | 159.7400 | 159.7400 | 11,104 |
| Sep 30, 2024 | 155.8200 | 158.7600 | 147.9800 | 150.9200 | 150.9200 | 2,900 |
| Sep 27, 2024 | 158.7600 | 176.4000 | 147.9800 | 154.8400 | 154.8400 | 11,834 |
| Sep 26, 2024 | 140.1400 | 161.7000 | 137.2000 | 155.8200 | 155.8200 | 6,538 |
| Sep 25, 2024 | 128.3800 | 137.2000 | 127.4000 | 136.2200 | 136.2200 | 2,614 |
| Sep 24, 2024 | 137.2000 | 145.0400 | 132.3000 | 138.1800 | 138.1800 | 6,503 |
| Sep 23, 2024 | 140.1400 | 145.0400 | 133.2800 | 143.0800 | 143.0800 | 3,918 |
| Sep 20, 2024 | 147.0000 | 166.6000 | 133.2800 | 140.1400 | 140.1400 | 10,180 |
| Sep 19, 2024 | 126.4200 | 147.9800 | 123.4800 | 146.0200 | 146.0200 | 15,091 |
| Sep 18, 2024 | 120.5400 | 131.3200 | 116.6200 | 122.5000 | 122.5000 | 6,216 |
| Sep 17, 2024 | 127.4000 | 127.4000 | 119.5600 | 121.5200 | 121.5200 | 3,820 |
| Sep 16, 2024 | 129.3600 | 130.3400 | 120.5400 | 121.5200 | 121.5200 | 4,316 |
| Sep 13, 2024 | 137.2000 | 137.2000 | 125.4400 | 130.3400 | 130.3400 | 5,752 |
| Sep 12, 2024 | 128.3800 | 138.1800 | 125.4400 | 126.4200 | 126.4200 | 2,889 |
| Sep 11, 2024 | 121.5200 | 139.1600 | 120.5400 | 132.3000 | 132.3000 | 5,230 |
| Sep 10, 2024 | 135.2400 | 139.1600 | 111.7200 | 120.5400 | 120.5400 | 11,506 |
| Sep 9, 2024 | 137.2000 | 140.1400 | 131.3200 | 137.2000 | 137.2000 | 3,051 |
| Sep 6, 2024 | 139.1600 | 139.1600 | 130.3400 | 134.2600 | 134.2600 | 2,644 |
| Sep 5, 2024 | 133.2800 | 149.9400 | 133.2800 | 140.1400 | 140.1400 | 3,259 |
| Sep 4, 2024 | 135.2400 | 146.0200 | 128.3800 | 143.0800 | 143.0800 | 5,705 |
| Sep 3, 2024 | 172.4800 | 175.4200 | 134.2600 | 139.1600 | 139.1600 | 32,694 |
| Aug 30, 2024 | 164.6400 | 174.4400 | 159.7400 | 161.7000 | 161.7000 | 2,846 |
| Aug 29, 2024 | 173.4600 | 179.3400 | 154.8400 | 159.7400 | 159.7400 | 4,232 |
| Aug 28, 2024 | 188.1600 | 190.1200 | 168.5600 | 172.4800 | 172.4800 | 5,837 |
| Aug 27, 2024 | 245.0000 | 248.9200 | 175.4200 | 183.2600 | 183.2600 | 20,081 |
| Aug 26, 2024 | 215.6000 | 235.2000 | 207.7600 | 229.3200 | 229.3200 | 1,493 |
| Aug 23, 2024 | 210.7000 | 224.4200 | 194.0400 | 217.5600 | 217.5600 | 3,745 |
| Aug 22, 2024 | 206.7800 | 210.7000 | 191.1000 | 201.8800 | 201.8800 | 3,180 |
| Aug 21, 2024 | 198.9400 | 209.7200 | 193.0600 | 202.8600 | 202.8600 | 1,470 |
| Aug 20, 2024 | 220.5000 | 220.5000 | 181.3000 | 192.0800 | 192.0800 | 3,079 |
| Aug 19, 2024 | 245.0000 | 264.6000 | 201.8800 | 204.8200 | 204.8200 | 7,847 |
| Aug 16, 2024 | 221.4800 | 233.2400 | 195.0200 | 216.5800 | 216.5800 | 2,147 |
| Aug 15, 2024 | 178.3600 | 252.8400 | 178.3600 | 222.4600 | 222.4600 | 6,128 |
| Aug 14, 2024 | 196.0000 | 196.0000 | 168.5600 | 176.4000 | 176.4000 | 1,687 |
| Aug 13, 2024 | 205.8000 | 209.7200 | 178.3600 | 184.2400 | 184.2400 | 2,131 |
| Aug 12, 2024 | 215.6000 | 228.3400 | 198.9400 | 200.9000 | 200.9000 | 1,790 |
| Aug 9, 2024 | 225.4000 | 238.1400 | 196.9800 | 212.6600 | 212.6600 | 1,724 |
| Aug 8, 2024 | 276.3600 | 279.3000 | 221.4800 | 233.2400 | 233.2400 | 868 |
| Aug 7, 2024 | 280.2800 | 294.9800 | 265.5800 | 271.4600 | 271.4600 | 444 |
| Aug 6, 2024 | 285.1800 | 294.0000 | 269.5000 | 283.2200 | 283.2200 | 121 |
| Aug 5, 2024 | 254.8000 | 284.2000 | 245.9800 | 274.4000 | 274.4000 | 476 |
| Aug 2, 2024 | 289.1000 | 291.0600 | 257.7400 | 278.3200 | 278.3200 | 405 |
| Aug 1, 2024 | 307.7200 | 313.6000 | 274.4000 | 284.2000 | 284.2000 | 668 |
| Jul 31, 2024 | 303.8000 | 314.5800 | 287.1400 | 299.8800 | 299.8800 | 877 |
| Jul 30, 2024 | 333.2000 | 338.1000 | 298.9000 | 312.6200 | 312.6200 | 1,500 |
| Jul 29, 2024 | 342.0200 | 343.0000 | 308.7000 | 322.4200 | 322.4200 | 1,036 |
| Jul 26, 2024 | 480.2000 | 480.2000 | 294.9800 | 336.1400 | 336.1400 | 6,225 |
| Jul 25, 2024 | 414.5400 | 519.4000 | 409.6400 | 454.7200 | 454.7200 | 1,592 |
| Jul 24, 2024 | 435.1200 | 435.1200 | 401.8000 | 410.6200 | 410.6200 | 516 |
| Jul 23, 2024 | 470.4000 | 470.4000 | 409.6400 | 427.2800 | 427.2800 | 962 |
| Jul 22, 2024 | 483.1400 | 489.0200 | 450.8000 | 465.5000 | 465.5000 | 209 |
| Jul 19, 2024 | 491.9600 | 499.8000 | 472.3600 | 489.0200 | 489.0200 | 162 |
| Jul 18, 2024 | 507.6400 | 507.6400 | 471.3800 | 489.0200 | 489.0200 | 392 |
| Jul 17, 2024 | 503.7200 | 519.4000 | 490.9800 | 503.7200 | 503.7200 | 183 |
| Jul 16, 2024 | 509.6000 | 514.5000 | 490.9800 | 502.7400 | 502.7400 | 196 |
| Jul 15, 2024 | 557.6200 | 558.6000 | 500.7800 | 513.5200 | 513.5200 | 294 |
| Jul 12, 2024 | 514.5000 | 558.6000 | 503.7200 | 558.6000 | 558.6000 | 287 |
| Jul 11, 2024 | 506.6600 | 528.2200 | 501.7600 | 519.4000 | 519.4000 | 127 |
| Jul 10, 2024 | 512.5400 | 518.4200 | 490.9800 | 505.6800 | 505.6800 | 137 |
| Jul 9, 2024 | 534.1000 | 539.0000 | 490.0000 | 518.4200 | 518.4200 | 422 |
| Jul 8, 2024 | 550.7600 | 553.7000 | 514.5000 | 534.1000 | 534.1000 | 259 |
| Jul 5, 2024 | 571.3400 | 572.3200 | 539.9800 | 553.7000 | 553.7000 | 247 |
| Jul 3, 2024 | 586.0400 | 588.0000 | 569.3800 | 572.3200 | 572.3200 | 145 |
| Jul 2, 2024 | 598.7800 | 607.6000 | 574.2800 | 602.7000 | 602.7000 | 1,152 |
| Jul 1, 2024 | 588.0000 | 599.7600 | 569.3800 | 578.2000 | 578.2000 | 141 |
| Jun 28, 2024 | 588.0000 | 602.7000 | 564.4800 | 587.0200 | 587.0200 | 133 |
| Jun 27, 2024 | 607.6000 | 607.6000 | 569.3800 | 578.2000 | 578.2000 | 129 |
| Jun 26, 2024 | 578.2000 | 617.4000 | 553.7000 | 607.6000 | 607.6000 | 323 |
| Jun 25, 2024 | 583.1000 | 592.9000 | 548.8000 | 558.6000 | 558.6000 | 394 |
| Jun 24, 2024 | 666.4000 | 672.2800 | 567.4200 | 596.8200 | 596.8200 | 6,892 |
| Jun 21, 2024 | 607.6000 | 646.8000 | 597.8000 | 646.8000 | 646.8000 | 132 |
| Jun 20, 2024 | 627.2000 | 627.2000 | 577.2200 | 612.5000 | 612.5000 | 183 |
| Jun 18, 2024 | 637.0000 | 637.0000 | 598.7800 | 623.2800 | 623.2800 | 165 |
| Jun 17, 2024 | 617.4000 | 645.8200 | 617.4000 | 633.0800 | 633.0800 | 97 |
| Jun 14, 2024 | 617.4000 | 627.2000 | 593.8800 | 627.2000 | 627.2000 | 712 |
| Jun 13, 2024 | 669.3400 | 676.2000 | 608.5800 | 631.1200 | 631.1200 | 305 |
| Jun 12, 2024 | 676.2000 | 676.2000 | 578.2000 | 646.8000 | 646.8000 | 313 |
| Jun 11, 2024 | 592.9000 | 686.0000 | 571.3400 | 677.1800 | 677.1800 | 1,713 |
| Jun 10, 2024 | 588.0000 | 617.4000 | 539.0000 | 613.4800 | 613.4800 | 406 |
| Jun 7, 2024 | 720.3000 | 728.1400 | 588.9800 | 625.2400 | 625.2400 | 4,337 |
| Jun 6, 2024 | 676.2000 | 713.4400 | 667.3800 | 686.9800 | 686.9800 | 136 |
| Jun 5, 2024 | 690.9000 | 715.4000 | 667.3800 | 695.8000 | 695.8000 | 132 |
| Jun 4, 2024 | 700.7000 | 715.4000 | 686.0000 | 686.9800 | 686.9800 | 51 |
| Jun 3, 2024 | 695.8000 | 700.7000 | 667.3800 | 700.7000 | 700.7000 | 162 |
| May 31, 2024 | 735.0000 | 739.9000 | 669.3400 | 686.0000 | 686.0000 | 122 |
| May 30, 2024 | 735.0000 | 744.8000 | 695.8000 | 743.8200 | 743.8200 | 154 |
| May 29, 2024 | 764.4000 | 779.1000 | 730.1000 | 744.8000 | 744.8000 | 157 |
| May 28, 2024 | 803.6000 | 805.5600 | 766.3600 | 783.0200 | 783.0200 | 197 |
| May 24, 2024 | 803.6000 | 852.6000 | 784.0000 | 814.3800 | 814.3800 | 165 |
Related Tickers
GRNQ Greenpro Capital Corp.
1.1060
+1.47%
INTJ Intelligent Group Limited
0.5614
+3.66%
DGNX Diginex Limited
57.01
-12.01%
ROMA Roma Green Finance Limited
2.3006
+14.46%
ADHC American Diversified Holdings Corporation
0.0034
-1.47%
SBC SBC Medical Group Holdings Incorporated
4.5500
+18.49%
BAH Booz Allen Hamilton Holding Corporation
107.79
-16.53%
EFX Equifax Inc.
262.19
-0.27%
SGSN.SW SGS SA
85.96
+0.40%
EXPGF Experian plc
51.21
0.00%