MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.035	0.035	0.030	0.035	0.350	1,112,540
2023-06-07	0.035	0.035	0.025	0.035	0.350	4,147,600
2023-06-06	0.035	0.035	0.030	0.035	0.350	160,140
2023-06-02	0.035	0.035	0.030	0.035	0.350	336,200
2023-06-01	0.035	0.035	0.030	0.030	0.300	63,920
2023-05-31	0.030	0.035	0.030	0.035	0.350	175,600
2023-05-30	0.030	0.035	0.030	0.035	0.350	246,210
2023-05-29	0.030	0.035	0.030	0.035	0.350	81,220
2023-05-26	0.035	0.035	0.030	0.030	0.300	60,500
2023-05-25	0.030	0.035	0.030	0.035	0.350	134,600
2023-05-24	0.030	0.030	0.030	0.030	0.300	91,240
2023-05-23	0.035	0.035	0.030	0.035	0.350	62,120
2023-05-22	0.035	0.035	0.030	0.030	0.300	231,800
2023-05-19	0.030	0.035	0.030	0.035	0.350	68,270
2023-05-18	0.030	0.035	0.030	0.035	0.350	65,020
2023-05-17	0.035	0.035	0.030	0.035	0.350	49,100
2023-05-16	0.035	0.035	0.030	0.035	0.350	96,500
2023-05-15	0.030	0.030	0.030	0.030	0.300	38,200
2023-05-12	0.030	0.035	0.030	0.035	0.350	88,610
2023-05-11	0.035	0.035	0.030	0.035	0.350	170,550
2023-05-10	0.035	0.040	0.035	0.035	0.350	86,510
2023-05-09	0.035	0.040	0.035	0.035	0.350	159,290
2023-05-08	0.035	0.040	0.035	0.040	0.400	206,640
2023-05-05	0.035	0.040	0.035	0.040	0.400	180,400
2023-05-03	0.035	0.040	0.035	0.040	0.400	524,780
2023-05-02	0.035	0.040	0.035	0.040	0.400	158,210
2023-04-28	0.035	0.040	0.035	0.035	0.350	52,390
2023-04-27	0.035	0.040	0.035	0.040	0.400	91,140
2023-04-26	0.035	0.040	0.035	0.040	0.400	73,710
2023-04-25	0.040	0.040	0.035	0.035	0.350	359,660
2023-04-20	0.035	0.040	0.035	0.040	0.400	66,900
2023-04-19	0.035	0.040	0.035	0.040	0.400	83,810
2023-04-18	0.040	0.040	0.035	0.040	0.400	178,990
2023-04-17	0.035	0.040	0.035	0.035	0.350	237,030
2023-04-14	0.040	0.040	0.030	0.040	0.400	565,980
2023-04-13	0.035	0.040	0.035	0.040	0.400	570,910
2023-04-12	0.035	0.040	0.035	0.040	0.400	1,132,980
2023-04-11	0.035	0.035	0.035	0.035	0.350	28,700
2023-04-10	0.035	0.040	0.035	0.035	0.350	68,800
2023-04-07	0.035	0.040	0.035	0.040	0.400	77,280
2023-04-06	0.035	0.040	0.035	0.035	0.350	307,290
2023-04-05	0.035	0.040	0.035	0.040	0.400	67,740
2023-04-04	0.035	0.040	0.035	0.040	0.400	133,170
2023-04-03	0.035	0.040	0.035	0.035	0.350	72,100
2023-03-31	0.035	0.040	0.035	0.035	0.350	417,630
2023-03-30	0.035	0.040	0.035	0.040	0.400	39,700
2023-03-29	0.040	0.040	0.035	0.035	0.350	29,900
2023-03-28	0.040	0.040	0.035	0.040	0.400	47,600
2023-03-27	0.035	0.040	0.035	0.040	0.400	219,650
2023-03-24	0.040	0.040	0.035	0.040	0.400	188,240
2023-03-23	0.040	0.040	0.035	0.040	0.400	64,390
2023-03-22	0.035	0.040	0.035	0.035	0.350	143,930
2023-03-21	0.035	0.040	0.035	0.035	0.350	111,000
2023-03-20	0.040	0.040	0.035	0.040	0.400	153,500
2023-03-17	0.040	0.040	0.035	0.040	0.400	224,210
2023-03-16	0.035	0.040	0.035	0.040	0.400	58,450
2023-03-15	0.035	0.040	0.035	0.035	0.350	207,420
2023-03-14	0.040	0.040	0.035	0.035	0.350	187,600
2023-03-13	0.040	0.040	0.035	0.035	0.350	353,350
2023-03-10	0.040	0.040	0.040	0.040	0.400	412,470

← NewerPage 15 of 21 · 1,241 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.