MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.015	0.015	0.010	0.015	0.150	95,930
2024-05-28	0.015	0.015	0.010	0.015	0.150	136,850
2024-05-27	0.015	0.015	0.010	0.015	0.150	1,200,790
2024-05-24	0.015	0.020	0.010	0.015	0.150	838,940
2024-05-23	0.015	0.020	0.010	0.015	0.150	1,161,290
2024-05-21	0.015	0.020	0.010	0.015	0.150	2,785,330
2024-05-20	0.015	0.020	0.015	0.015	0.150	2,839,890
2024-05-17	0.015	0.020	0.015	0.015	0.150	2,566,690
2024-05-16	0.020	0.020	0.010	0.015	0.150	16,095,489
2024-05-15	0.015	0.020	0.015	0.020	0.200	117,370
2024-05-14	0.015	0.020	0.015	0.015	0.150	2,173,640
2024-05-13	0.015	0.015	0.010	0.010	0.100	620,780
2024-05-10	0.015	0.015	0.015	0.015	0.150	278,120
2024-05-09	0.020	0.020	0.010	0.015	0.150	4,788,070
2024-05-08	0.015	0.020	0.015	0.020	0.200	205,610
2024-05-07	0.020	0.020	0.015	0.015	0.150	5,010
2024-05-06	0.020	0.020	0.015	0.020	0.200	126,400
2024-05-03	0.015	0.020	0.015	0.020	0.200	11,000
2024-05-02	0.015	0.015	0.015	0.015	0.150	35,000
2024-04-30	0.015	0.015	0.015	0.015	0.150	84,000
2024-04-29	0.015	0.020	0.015	0.020	0.200	2,410
2024-04-26	0.020	0.020	0.015	0.015	0.150	155,030
2024-04-25	0.020	0.020	0.015	0.020	0.200	50,010
2024-04-24	0.015	0.020	0.015	0.020	0.200	654,230
2024-04-23	0.015	0.020	0.015	0.020	0.200	18,010
2024-04-22	0.020	0.020	0.015	0.020	0.200	61,950
2024-04-19	0.015	0.020	0.015	0.020	0.200	133,490
2024-04-18	0.015	0.020	0.015	0.020	0.200	112,620
2024-04-17	0.015	0.020	0.015	0.015	0.150	123,200
2024-04-16	0.020	0.020	0.015	0.015	0.150	49,900
2024-04-15	0.020	0.020	0.015	0.015	0.150	69,880
2024-04-12	0.020	0.020	0.015	0.015	0.150	85,080
2024-04-09	0.020	0.020	0.015	0.020	0.200	151,870
2024-04-08	0.015	0.020	0.015	0.020	0.200	162,340
2024-04-05	0.015	0.015	0.015	0.015	0.150	68,000
2024-04-04	0.020	0.020	0.015	0.015	0.150	143,000
2024-04-03	0.020	0.020	0.015	0.020	0.200	335,950
2024-04-02	0.015	0.020	0.015	0.020	0.200	64,350
2024-04-01	0.015	0.015	0.015	0.015	0.150	155,990
2024-03-29	0.015	0.020	0.015	0.015	0.150	224,560
2024-03-27	0.015	0.015	0.015	0.015	0.150	47,300
2024-03-26	0.015	0.020	0.015	0.020	0.200	29,000
2024-03-25	0.020	0.020	0.015	0.020	0.200	175,200
2024-03-22	0.015	0.020	0.015	0.020	0.200	20,640
2024-03-21	0.020	0.020	0.015	0.020	0.200	129,210
2024-03-20	0.015	0.020	0.015	0.020	0.200	164,930
2024-03-19	0.020	0.020	0.015	0.020	0.200	854,050
2024-03-18	0.020	0.020	0.015	0.020	0.200	63,720
2024-03-15	0.020	0.020	0.015	0.020	0.200	85,000
2024-03-14	0.015	0.020	0.015	0.020	0.200	16,200
2024-03-13	0.020	0.020	0.020	0.020	0.200	14,750
2024-03-12	0.020	0.020	0.015	0.020	0.200	411,120
2024-03-11	0.015	0.020	0.015	0.020	0.200	75,550
2024-03-08	0.015	0.015	0.015	0.015	0.150	11,200
2024-03-07	0.020	0.020	0.015	0.020	0.200	79,820
2024-03-06	0.015	0.020	0.015	0.015	0.150	127,010
2024-03-05	0.015	0.020	0.015	0.020	0.200	25,000
2024-03-04	0.020	0.020	0.015	0.020	0.200	72,100
2024-03-01	0.020	0.020	0.015	0.020	0.200	113,150
2024-02-29	0.020	0.020	0.015	0.020	0.200	157,290

← NewerPage 11 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.