MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.020	0.025	0.020	0.020	0.200	437,950
2024-02-27	0.020	0.025	0.020	0.020	0.200	176,450
2024-02-26	0.025	0.025	0.020	0.020	0.200	117,300
2024-02-23	0.020	0.025	0.020	0.025	0.250	505,700
2024-02-22	0.020	0.025	0.020	0.020	0.200	169,490
2024-02-21	0.020	0.025	0.020	0.020	0.200	644,370
2024-02-20	0.020	0.025	0.020	0.025	0.250	149,170
2024-02-19	0.020	0.025	0.020	0.020	0.200	626,080
2024-02-16	0.025	0.025	0.020	0.020	0.200	60,840
2024-02-15	0.025	0.025	0.020	0.025	0.250	115,600
2024-02-14	0.020	0.025	0.020	0.020	0.200	439,840
2024-02-13	0.020	0.020	0.020	0.020	0.200	1,075,150
2024-02-09	0.020	0.025	0.020	0.025	0.250	55,800
2024-02-08	0.020	0.025	0.020	0.020	0.200	27,900
2024-02-07	0.020	0.025	0.020	0.025	0.250	299,180
2024-02-06	0.025	0.025	0.020	0.020	0.200	620,880
2024-02-05	0.020	0.025	0.015	0.025	0.250	740,600
2024-02-02	0.020	0.020	0.015	0.020	0.200	474,060
2024-01-31	0.020	0.025	0.020	0.020	0.200	708,100
2024-01-30	0.020	0.025	0.020	0.025	0.250	127,580
2024-01-29	0.020	0.025	0.020	0.025	0.250	9,960
2024-01-26	0.020	0.025	0.020	0.025	0.250	221,340
2024-01-24	0.020	0.025	0.020	0.025	0.250	858,500
2024-01-23	0.020	0.025	0.020	0.025	0.250	359,260
2024-01-22	0.015	0.020	0.015	0.020	0.200	510,180
2024-01-19	0.020	0.020	0.015	0.015	0.150	230,780
2024-01-18	0.020	0.025	0.015	0.020	0.200	4,519,020
2024-01-17	0.025	0.025	0.020	0.025	0.250	408,180
2024-01-16	0.020	0.025	0.020	0.025	0.250	124,740
2024-01-15	0.020	0.025	0.020	0.025	0.250	182,890
2024-01-12	0.025	0.025	0.020	0.020	0.200	105,550
2024-01-11	0.020	0.025	0.020	0.020	0.200	477,420
2024-01-10	0.025	0.025	0.020	0.025	0.250	1,113,710
2024-01-09	0.025	0.025	0.020	0.025	0.250	527,290
2024-01-08	0.030	0.030	0.020	0.025	0.250	13,085,540
2024-01-05	0.025	0.030	0.025	0.025	0.250	3,423,050
2024-01-04	0.030	0.030	0.025	0.025	0.250	1,838,730
2024-01-03	0.030	0.030	0.025	0.030	0.300	149,740
2024-01-02	0.025	0.030	0.025	0.030	0.300	367,120
2023-12-29	0.030	0.030	0.025	0.025	0.250	244,800
2023-12-28	0.025	0.030	0.025	0.030	0.300	151,460
2023-12-27	0.025	0.030	0.025	0.025	0.250	594,970
2023-12-26	0.025	0.030	0.025	0.025	0.250	1,468,680
2023-12-22	0.025	0.030	0.025	0.025	0.250	2,467,120
2023-12-21	0.025	0.030	0.025	0.025	0.250	1,547,650
2023-12-20	0.030	0.030	0.025	0.025	0.250	3,235,420
2023-12-19	0.025	0.030	0.025	0.025	0.250	253,490
2023-12-18	0.025	0.030	0.025	0.025	0.250	1,630,020
2023-12-15	0.030	0.030	0.025	0.030	0.300	8,300
2023-12-14	0.025	0.030	0.025	0.030	0.300	141,270
2023-12-13	0.025	0.030	0.025	0.025	0.250	1,960,370
2023-12-12	0.025	0.030	0.025	0.025	0.250	245,910
2023-12-11	0.030	0.030	0.025	0.030	0.300	95,640
2023-12-08	0.025	0.030	0.025	0.030	0.300	5,035,680
2023-12-07	0.025	0.030	0.025	0.025	0.250	182,140
2023-12-06	0.025	0.030	0.020	0.030	0.300	2,441,470
2023-12-05	0.025	0.025	0.025	0.025	0.250	2,176,920
2023-12-04	0.025	0.025	0.025	0.025	0.250	196,290
2023-12-01	0.020	0.030	0.020	0.025	0.250	3,247,840
2023-11-30	0.025	0.025	0.020	0.025	0.250	2,153,000

← NewerPage 12 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.