MQ Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.035	0.035	0.030	0.030	0.300	1,317,880
2022-09-06	0.030	0.035	0.030	0.035	0.350	108,960
2022-09-05	0.035	0.035	0.030	0.035	0.350	44,480
2022-09-02	0.035	0.035	0.030	0.035	0.350	312,750
2022-09-01	0.035	0.035	0.030	0.030	0.300	294,050
2022-08-30	0.035	0.040	0.035	0.035	0.350	2,497,800
2022-08-29	0.035	0.040	0.030	0.040	0.400	2,165,170
2022-08-26	0.040	0.045	0.030	0.035	0.350	5,539,140
2022-08-25	0.030	0.040	0.030	0.040	0.400	1,575,690
2022-08-24	0.035	0.035	0.030	0.030	0.300	180,860
2022-08-23	0.030	0.035	0.030	0.035	0.350	257,000
2022-08-22	0.035	0.035	0.030	0.030	0.300	1,480,770
2022-08-19	0.035	0.035	0.030	0.035	0.350	191,630
2022-08-18	0.035	0.035	0.030	0.030	0.300	428,470
2022-08-17	0.035	0.035	0.030	0.035	0.350	25,970
2022-08-16	0.035	0.035	0.030	0.035	0.350	272,250
2022-08-15	0.030	0.035	0.030	0.030	0.300	228,930
2022-08-12	0.035	0.035	0.030	0.035	0.350	112,040
2022-08-11	0.035	0.035	0.030	0.030	0.300	170,070
2022-08-10	0.030	0.035	0.030	0.035	0.350	2,196,260
2022-08-09	0.035	0.040	0.030	0.030	0.300	1,519,770
2022-08-08	0.035	0.040	0.030	0.035	0.350	1,348,810
2022-08-05	0.035	0.040	0.030	0.040	0.400	2,461,400
2022-08-04	0.040	0.040	0.035	0.035	0.350	352,250
2022-08-03	0.040	0.045	0.035	0.040	0.400	3,730,910
2022-08-02	0.035	0.040	0.035	0.040	0.400	1,131,340
2022-08-01	0.035	0.035	0.035	0.035	0.350	814,920
2022-07-29	0.035	0.035	0.030	0.035	0.350	1,088,280
2022-07-28	0.030	0.035	0.030	0.035	0.350	981,250
2022-07-27	0.030	0.035	0.030	0.035	0.350	264,590
2022-07-26	0.035	0.035	0.030	0.030	0.300	1,289,670
2022-07-25	0.030	0.035	0.030	0.030	0.300	1,498,670
2022-07-22	0.035	0.035	0.030	0.035	0.350	295,350
2022-07-21	0.035	0.035	0.030	0.030	0.300	2,089,790
2022-07-20	0.030	0.035	0.030	0.035	0.350	98,250
2022-07-19	0.035	0.035	0.030	0.035	0.350	1,077,220
2022-07-18	0.030	0.035	0.030	0.030	0.300	2,499,360
2022-07-15	0.035	0.035	0.030	0.035	0.350	278,180
2022-07-14	0.035	0.035	0.030	0.030	0.300	527,090
2022-07-13	0.040	0.040	0.025	0.035	0.350	5,266,240
2022-07-12	0.040	0.040	0.035	0.040	0.400	236,710
2022-07-08	0.035	0.040	0.035	0.035	0.350	56,990
2022-07-07	0.040	0.040	0.035	0.035	0.350	285,440
2022-07-06	0.040	0.040	0.040	0.040	0.400	541,010
2022-07-05	0.040	0.040	0.035	0.035	0.350	580,410
2022-07-04	0.040	0.040	0.035	0.040	0.400	37,960
2022-07-01	0.035	0.040	0.035	0.040	0.400	943,640
2022-06-30	0.035	0.040	0.035	0.035	0.350	4,432,560
2022-06-29	0.040	0.040	0.035	0.040	0.400	489,330
2022-06-28	0.035	0.040	0.035	0.035	0.350	382,420
2022-06-27	0.040	0.040	0.035	0.040	0.400	285,420
2022-06-24	0.035	0.040	0.035	0.040	0.400	71,610
2022-06-23	0.040	0.040	0.035	0.040	0.400	168,100
2022-06-22	0.040	0.040	0.035	0.040	0.400	1,411,640
2022-06-21	0.040	0.040	0.035	0.040	0.400	650,970
2022-06-20	0.040	0.040	0.035	0.035	0.350	4,246,750
2022-06-17	0.040	0.040	0.030	0.040	0.400	3,063,770
2022-06-16	0.040	0.045	0.040	0.040	0.400	2,147,390
2022-06-15	0.050	0.050	0.035	0.040	0.400	12,896,900
2022-06-14	0.045	0.050	0.045	0.045	0.450	240,630

← NewerPage 18 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.