MQ Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.015	0.015	0.010	0.015	0.150	18,300
2024-08-26	0.010	0.015	0.010	0.015	0.150	31,620
2024-08-23	0.015	0.015	0.010	0.010	0.100	25,960
2024-08-22	0.010	0.015	0.010	0.015	0.150	103,910
2024-08-21	0.010	0.015	0.010	0.010	0.100	15,290
2024-08-20	0.010	0.015	0.010	0.010	0.100	173,100
2024-08-19	0.010	0.015	0.010	0.015	0.150	332,630
2024-08-16	0.010	0.015	0.010	0.010	0.100	76,970
2024-08-15	0.015	0.015	0.010	0.010	0.100	87,210
2024-08-14	0.010	0.015	0.010	0.015	0.150	129,210
2024-08-13	0.010	0.015	0.010	0.015	0.150	20,680
2024-08-12	0.015	0.015	0.010	0.010	0.100	3,100
2024-08-09	0.010	0.015	0.010	0.010	0.100	314,100
2024-08-08	0.010	0.010	0.010	0.010	0.100	264,220
2024-08-07	0.010	0.015	0.010	0.010	0.100	4,609,850
2024-08-06	0.010	0.015	0.010	0.010	0.100	972,800
2024-08-05	0.010	0.015	0.010	0.010	0.100	855,860
2024-08-02	0.015	0.015	0.010	0.015	0.150	1,696,970
2024-08-01	0.015	0.015	0.010	0.015	0.150	43,920
2024-07-31	0.015	0.015	0.010	0.015	0.150	19,100
2024-07-30	0.015	0.015	0.010	0.015	0.150	20,580
2024-07-29	0.015	0.015	0.010	0.015	0.150	281,300
2024-07-26	0.015	0.015	0.010	0.015	0.150	21,110
2024-07-25	0.010	0.015	0.010	0.015	0.150	104,020
2024-07-24	0.010	0.015	0.010	0.015	0.150	6,594,480
2024-07-23	0.010	0.015	0.010	0.010	0.100	234,360
2024-07-22	0.010	0.015	0.010	0.010	0.100	214,620
2024-07-19	0.010	0.015	0.010	0.015	0.150	20,780
2024-07-18	0.010	0.015	0.010	0.010	0.100	96,900
2024-07-17	0.010	0.015	0.010	0.015	0.150	55,840
2024-07-16	0.010	0.015	0.010	0.015	0.150	200,000
2024-07-15	0.015	0.015	0.010	0.015	0.150	210,530
2024-07-12	0.010	0.015	0.010	0.015	0.150	146,300
2024-07-11	0.015	0.015	0.010	0.010	0.100	235,510
2024-07-10	0.015	0.015	0.010	0.010	0.100	90,790
2024-07-09	0.010	0.015	0.010	0.010	0.100	327,960
2024-07-04	0.015	0.015	0.010	0.015	0.150	46,420
2024-07-03	0.015	0.015	0.010	0.010	0.100	88,120
2024-07-02	0.015	0.015	0.015	0.015	0.150	3,000
2024-07-01	0.010	0.015	0.010	0.015	0.150	63,170
2024-06-28	0.010	0.015	0.010	0.010	0.100	626,310
2024-06-27	0.010	0.015	0.010	0.015	0.150	10,170
2024-06-26	0.015	0.015	0.010	0.010	0.100	401,310
2024-06-25	0.010	0.015	0.010	0.010	0.100	49,000
2024-06-24	0.015	0.015	0.010	0.010	0.100	111,840
2024-06-21	0.015	0.015	0.010	0.015	0.150	52,800
2024-06-20	0.010	0.015	0.010	0.015	0.150	22,450
2024-06-19	0.015	0.015	0.010	0.015	0.150	746,210
2024-06-18	0.015	0.015	0.010	0.015	0.150	542,860
2024-06-14	0.015	0.015	0.010	0.015	0.150	3,175,660
2024-06-13	0.015	0.015	0.010	0.015	0.150	138,730
2024-06-12	0.015	0.015	0.010	0.010	0.100	1,967,040
2024-06-11	0.010	0.015	0.010	0.015	0.150	146,560
2024-06-10	0.010	0.015	0.010	0.010	0.100	4,748,460
2024-06-07	0.015	0.015	0.010	0.010	0.100	759,610
2024-06-06	0.015	0.015	0.010	0.015	0.150	482,110
2024-06-05	0.015	0.015	0.010	0.015	0.150	119,910
2024-06-04	0.015	0.015	0.010	0.015	0.150	3,826,330
2024-05-31	0.015	0.015	0.010	0.010	0.100	52,060
2024-05-30	0.015	0.015	0.015	0.015	0.150	536,600

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.