MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.065	0.070	0.060	0.065	0.650	5,718,550
2022-12-06	0.075	0.080	0.065	0.065	0.650	16,666,400
2022-12-05	0.070	0.080	0.065	0.070	0.700	30,506,491
2022-12-02	0.050	0.065	0.045	0.055	0.550	19,948,930
2022-12-01	0.050	0.055	0.045	0.050	0.500	7,118,791
2022-11-30	0.050	0.055	0.040	0.050	0.500	28,038,178
2022-11-29	0.045	0.055	0.045	0.050	0.500	13,206,959
2022-11-25	0.045	0.045	0.035	0.040	0.400	1,741,460
2022-11-24	0.035	0.045	0.035	0.045	0.450	4,120,350
2022-11-23	0.030	0.035	0.030	0.035	0.350	59,290
2022-11-22	0.035	0.040	0.030	0.035	0.350	519,570
2022-11-21	0.030	0.040	0.030	0.035	0.350	721,310
2022-11-17	0.035	0.040	0.030	0.035	0.350	499,990
2022-11-16	0.035	0.040	0.035	0.040	0.400	205,910
2022-11-15	0.035	0.040	0.035	0.035	0.350	1,912,990
2022-11-14	0.040	0.040	0.035	0.040	0.400	169,530
2022-11-11	0.040	0.040	0.035	0.040	0.400	378,930
2022-11-10	0.040	0.040	0.035	0.040	0.400	1,043,020
2022-11-09	0.035	0.040	0.035	0.040	0.400	334,600
2022-11-08	0.035	0.040	0.030	0.040	0.400	431,830
2022-11-07	0.035	0.035	0.030	0.030	0.300	49,120
2022-11-04	0.035	0.040	0.035	0.035	0.350	703,010
2022-11-03	0.035	0.035	0.030	0.035	0.350	161,980
2022-11-02	0.030	0.035	0.030	0.035	0.350	23,350
2022-11-01	0.030	0.035	0.030	0.035	0.350	75,520
2022-10-31	0.035	0.035	0.030	0.035	0.350	73,360
2022-10-28	0.035	0.035	0.030	0.035	0.350	412,810
2022-10-27	0.035	0.040	0.030	0.035	0.350	781,540
2022-10-26	0.035	0.035	0.030	0.035	0.350	598,490
2022-10-25	0.040	0.040	0.030	0.035	0.350	714,280
2022-10-21	0.030	0.040	0.030	0.040	0.400	2,547,760
2022-10-20	0.030	0.035	0.030	0.035	0.350	207,710
2022-10-19	0.030	0.035	0.030	0.030	0.300	840,230
2022-10-18	0.030	0.035	0.030	0.030	0.300	141,300
2022-10-17	0.030	0.035	0.030	0.035	0.350	167,090
2022-10-14	0.035	0.035	0.030	0.030	0.300	83,470
2022-10-13	0.035	0.035	0.030	0.030	0.300	171,000
2022-10-12	0.035	0.035	0.030	0.035	0.350	419,030
2022-10-11	0.035	0.035	0.030	0.030	0.300	97,320
2022-10-07	0.030	0.035	0.030	0.035	0.350	68,180
2022-10-06	0.030	0.035	0.030	0.035	0.350	814,380
2022-10-05	0.035	0.035	0.030	0.030	0.300	146,680
2022-10-04	0.030	0.035	0.030	0.035	0.350	61,540
2022-10-03	0.030	0.035	0.030	0.030	0.300	99,540
2022-09-30	0.030	0.035	0.030	0.030	0.300	1,201,180
2022-09-29	0.030	0.030	0.025	0.030	0.300	56,010
2022-09-28	0.030	0.035	0.030	0.030	0.300	219,840
2022-09-27	0.030	0.035	0.030	0.030	0.300	205,000
2022-09-26	0.030	0.035	0.025	0.035	0.350	2,061,620
2022-09-23	0.030	0.035	0.030	0.035	0.350	135,710
2022-09-22	0.030	0.035	0.030	0.030	0.300	243,830
2022-09-21	0.030	0.035	0.030	0.035	0.350	217,460
2022-09-20	0.030	0.035	0.030	0.030	0.300	1,138,230
2022-09-19	0.035	0.035	0.030	0.030	0.300	150,410
2022-09-15	0.030	0.035	0.030	0.030	0.300	103,530
2022-09-14	0.030	0.035	0.030	0.030	0.300	152,490
2022-09-13	0.035	0.035	0.030	0.035	0.350	894,700
2022-09-12	0.030	0.035	0.030	0.035	0.350	567,650
2022-09-09	0.035	0.035	0.030	0.035	0.350	49,820
2022-09-08	0.035	0.035	0.030	0.035	0.350	115,270

← NewerPage 17 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.