MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.025	0.030	0.025	0.025	0.250	432,410
2023-09-04	0.025	0.030	0.025	0.030	0.300	652,560
2023-09-01	0.025	0.025	0.020	0.025	0.250	1,336,100
2023-08-30	0.025	0.030	0.025	0.025	0.250	2,319,990
2023-08-29	0.030	0.030	0.025	0.030	0.300	67,910
2023-08-28	0.030	0.030	0.030	0.030	0.300	500
2023-08-25	0.025	0.030	0.025	0.030	0.300	53,110
2023-08-24	0.025	0.030	0.025	0.025	0.250	44,460
2023-08-23	0.025	0.030	0.025	0.030	0.300	46,690
2023-08-22	0.030	0.030	0.025	0.030	0.300	30,040
2023-08-21	0.025	0.030	0.025	0.025	0.250	97,520
2023-08-18	0.030	0.030	0.025	0.030	0.300	42,870
2023-08-17	0.030	0.030	0.025	0.025	0.250	98,120
2023-08-16	0.030	0.030	0.025	0.030	0.300	153,800
2023-08-15	0.030	0.030	0.025	0.030	0.300	57,750
2023-08-14	0.025	0.030	0.025	0.030	0.300	333,550
2023-08-11	0.030	0.030	0.025	0.030	0.300	213,300
2023-08-10	0.030	0.030	0.025	0.030	0.300	185,580
2023-08-09	0.025	0.030	0.025	0.025	0.250	70,400
2023-08-08	0.025	0.030	0.025	0.025	0.250	32,500
2023-08-07	0.025	0.030	0.025	0.025	0.250	123,390
2023-08-04	0.030	0.030	0.025	0.030	0.300	27,110
2023-08-03	0.025	0.025	0.025	0.025	0.250	67,460
2023-08-02	0.030	0.030	0.025	0.025	0.250	373,240
2023-08-01	0.030	0.030	0.025	0.025	0.250	64,480
2023-07-31	0.030	0.030	0.025	0.030	0.300	115,390
2023-07-28	0.025	0.025	0.025	0.025	0.250	86,250
2023-07-27	0.030	0.030	0.025	0.025	0.250	129,700
2023-07-26	0.025	0.030	0.025	0.030	0.300	31,700
2023-07-25	0.030	0.030	0.025	0.025	0.250	121,590
2023-07-24	0.025	0.030	0.025	0.030	0.300	110,500
2023-07-21	0.030	0.030	0.025	0.030	0.300	75,150
2023-07-20	0.025	0.030	0.025	0.030	0.300	389,240
2023-07-18	0.030	0.030	0.025	0.025	0.250	1,621,660
2023-07-17	0.025	0.030	0.020	0.025	0.250	1,409,960
2023-07-14	0.025	0.030	0.020	0.025	0.250	1,526,830
2023-07-13	0.030	0.030	0.020	0.020	0.200	6,311,570
2023-07-12	0.030	0.030	0.025	0.030	0.300	154,600
2023-07-11	0.030	0.030	0.025	0.030	0.300	78,830
2023-07-10	0.025	0.030	0.025	0.025	0.250	40,300
2023-07-07	0.025	0.030	0.025	0.030	0.300	66,680
2023-07-06	0.030	0.030	0.025	0.030	0.300	72,500
2023-07-05	0.025	0.030	0.025	0.030	0.300	71,700
2023-07-04	0.025	0.030	0.025	0.030	0.300	837,220
2023-07-03	0.025	0.025	0.025	0.025	0.250	15,320
2023-06-30	0.025	0.030	0.025	0.025	0.250	230,750
2023-06-28	0.025	0.030	0.025	0.030	0.300	524,800
2023-06-27	0.025	0.030	0.025	0.025	0.250	55,620
2023-06-26	0.025	0.030	0.025	0.025	0.250	163,570
2023-06-23	0.025	0.030	0.025	0.025	0.250	127,600
2023-06-22	0.030	0.030	0.025	0.030	0.300	58,660
2023-06-21	0.030	0.030	0.025	0.030	0.300	53,500
2023-06-20	0.030	0.030	0.025	0.030	0.300	11,500
2023-06-19	0.030	0.030	0.030	0.030	0.300	7,200
2023-06-16	0.030	0.030	0.025	0.025	0.250	1,856,960
2023-06-15	0.030	0.030	0.025	0.030	0.300	156,790
2023-06-14	0.030	0.030	0.025	0.030	0.300	74,000
2023-06-13	0.030	0.035	0.025	0.030	0.300	1,516,040
2023-06-12	0.035	0.035	0.025	0.025	0.250	2,310,550
2023-06-09	0.030	0.035	0.030	0.035	0.350	1,389,200

← NewerPage 14 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.