MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.025	0.025	0.020	0.025	0.250	2,153,000
2023-11-29	0.030	0.030	0.025	0.025	0.250	122,120
2023-11-28	0.025	0.030	0.025	0.030	0.300	2,297,190
2023-11-27	0.025	0.030	0.025	0.025	0.250	1,532,150
2023-11-24	0.025	0.030	0.025	0.025	0.250	274,520
2023-11-23	0.025	0.030	0.025	0.025	0.250	120,000
2023-11-22	0.025	0.030	0.025	0.025	0.250	2,318,550
2023-11-21	0.025	0.025	0.020	0.020	0.200	115,000
2023-11-20	0.025	0.025	0.025	0.025	0.250	291,700
2023-11-17	0.025	0.025	0.025	0.025	0.250	428,130
2023-11-16	0.025	0.030	0.025	0.025	0.250	2,949,500
2023-11-15	0.025	0.030	0.025	0.025	0.250	176,500
2023-11-14	0.030	0.030	0.025	0.025	0.250	304,260
2023-11-10	0.030	0.030	0.025	0.030	0.300	3,510,890
2023-11-09	0.030	0.030	0.025	0.030	0.300	1,806,290
2023-11-08	0.025	0.030	0.025	0.025	0.250	129,980
2023-11-07	0.025	0.030	0.025	0.025	0.250	3,542,970
2023-11-06	0.025	0.030	0.025	0.025	0.250	734,860
2023-11-03	0.030	0.030	0.025	0.025	0.250	526,020
2023-11-02	0.025	0.030	0.025	0.025	0.250	3,952,030
2023-11-01	0.025	0.030	0.025	0.025	0.250	236,460
2023-10-31	0.025	0.030	0.025	0.030	0.300	383,290
2023-10-30	0.025	0.030	0.020	0.030	0.300	5,037,650
2023-10-27	0.025	0.025	0.020	0.025	0.250	235,280
2023-10-26	0.025	0.025	0.020	0.025	0.250	603,550
2023-10-25	0.025	0.030	0.020	0.025	0.250	4,046,210
2023-10-24	0.025	0.025	0.025	0.025	0.250	175,000
2023-10-23	0.025	0.030	0.020	0.025	0.250	1,616,750
2023-10-20	0.030	0.030	0.025	0.030	0.300	157,290
2023-10-19	0.030	0.030	0.025	0.030	0.300	31,660
2023-10-18	0.025	0.030	0.025	0.025	0.250	64,480
2023-10-17	0.030	0.030	0.025	0.030	0.300	86,700
2023-10-16	0.025	0.030	0.025	0.025	0.250	83,590
2023-10-13	0.025	0.030	0.025	0.025	0.250	1,628,650
2023-10-12	0.030	0.030	0.025	0.030	0.300	35,100
2023-10-11	0.030	0.030	0.025	0.030	0.300	64,150
2023-10-10	0.025	0.030	0.025	0.030	0.300	3,977,950
2023-10-09	0.030	0.030	0.025	0.025	0.250	161,110
2023-10-06	0.025	0.030	0.025	0.030	0.300	31,360
2023-10-05	0.030	0.030	0.025	0.030	0.300	3,951,470
2023-10-04	0.025	0.030	0.025	0.030	0.300	131,450
2023-10-03	0.025	0.030	0.025	0.030	0.300	148,500
2023-10-02	0.025	0.030	0.025	0.025	0.250	2,967,240
2023-09-29	0.025	0.030	0.025	0.030	0.300	37,410
2023-09-27	0.025	0.030	0.025	0.030	0.300	112,500
2023-09-26	0.025	0.030	0.025	0.025	0.250	4,056,610
2023-09-25	0.030	0.030	0.025	0.030	0.300	220,840
2023-09-22	0.030	0.030	0.025	0.030	0.300	75,560
2023-09-21	0.025	0.030	0.025	0.030	0.300	4,203,680
2023-09-20	0.030	0.030	0.025	0.025	0.250	96,840
2023-09-19	0.030	0.030	0.025	0.030	0.300	3,241,720
2023-09-18	0.025	0.030	0.025	0.025	0.250	979,050
2023-09-15	0.030	0.030	0.025	0.030	0.300	32,400
2023-09-14	0.025	0.030	0.025	0.030	0.300	4,331,600
2023-09-13	0.025	0.030	0.025	0.030	0.300	43,890
2023-09-12	0.030	0.030	0.025	0.025	0.250	228,100
2023-09-11	0.025	0.030	0.025	0.025	0.250	6,872,991
2023-09-08	0.025	0.030	0.025	0.030	0.300	25,400
2023-09-07	0.030	0.030	0.025	0.030	0.300	259,700
2023-09-06	0.030	0.030	0.025	0.030	0.300	5,696,380

← NewerPage 13 of 21 · 1,238 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.