IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	0.750	0.770	0.740	0.770	0.770	23,600
2024-04-22	0.760	0.760	0.760	0.760	0.760	20,000
2024-04-19	0.750	0.785	0.745	0.780	0.780	19,600
2024-04-18	0.750	0.785	0.750	0.785	0.785	5,100
2024-04-17	0.755	0.785	0.755	0.785	0.785	12,400
2024-04-16	0.765	0.785	0.760	0.780	0.780	31,500
2024-04-15	0.765	0.790	0.765	0.765	0.765	23,900
2024-04-12	0.765	0.765	0.750	0.765	0.765	5,100
2024-04-05	0.735	0.800	0.735	0.780	0.780	27,200
2024-04-03	0.810	0.810	0.765	0.770	0.770	49,000
2024-04-02	0.785	0.785	0.730	0.730	0.730	13,000
2024-04-01	0.770	0.770	0.770	0.770	0.770	9,900
2024-03-29	0.740	0.740	0.735	0.735	0.735	20,000
2024-03-27	0.760	0.760	0.760	0.760	0.760	1,000
2024-03-26	0.745	0.760	0.745	0.760	0.760	25,600
2024-03-25	0.750	0.750	0.740	0.740	0.740	20,000
2024-03-22	0.755	0.755	0.750	0.750	0.750	26,000
2024-03-21	0.750	0.755	0.750	0.755	0.755	33,900
2024-03-20	0.780	0.785	0.780	0.785	0.785	21,500
2024-03-19	0.750	0.780	0.750	0.780	0.780	68,100
2024-03-15	0.760	0.760	0.755	0.755	0.755	9,000
2024-03-14	0.740	0.795	0.740	0.795	0.795	11,900
2024-03-13	0.740	0.740	0.740	0.740	0.740	7,000
2024-03-12	0.740	0.770	0.735	0.770	0.770	43,800
2024-03-07	0.780	0.780	0.780	0.780	0.780	6,000
2024-03-06	0.795	0.795	0.795	0.795	0.795	3,000
2024-03-05	0.765	0.800	0.745	0.800	0.800	29,600
2024-03-04	0.750	0.750	0.750	0.750	0.750	10,000
2024-03-01	0.745	0.780	0.735	0.780	0.780	43,400
2024-02-29	0.740	0.800	0.735	0.800	0.800	78,100
2024-02-28	0.780	0.780	0.735	0.780	0.780	45,400
2024-02-27	0.755	0.790	0.750	0.765	0.765	48,700
2024-02-26	0.780	0.800	0.775	0.800	0.800	7,000
2024-02-23	0.795	0.800	0.795	0.800	0.800	10,200
2024-02-21	0.790	0.800	0.790	0.800	0.800	45,300
2024-02-20	0.790	0.790	0.770	0.790	0.790	18,900
2024-02-19	0.760	0.825	0.760	0.770	0.770	34,900
2024-02-16	0.810	0.820	0.810	0.820	0.820	5,900
2024-02-09	0.745	0.800	0.745	0.800	0.800	200
2024-02-08	0.740	0.760	0.740	0.760	0.760	3,500
2024-02-07	0.750	0.815	0.735	0.815	0.815	20,100
2024-02-06	0.820	0.820	0.755	0.755	0.755	16,100
2024-02-05	0.800	0.800	0.800	0.800	0.800	100
2024-02-02	0.820	0.820	0.810	0.810	0.810	1,300
2024-01-29	0.755	0.825	0.755	0.825	0.825	400
2024-01-26	0.815	0.815	0.815	0.815	0.815	100
2024-01-24	0.820	0.820	0.755	0.800	0.800	1,300
2024-01-23	0.745	0.745	0.745	0.745	0.745	19,000
2024-01-22	0.820	0.820	0.820	0.820	0.820	1,400
2024-01-18	0.760	0.815	0.760	0.795	0.795	57,000
2024-01-17	0.780	0.780	0.760	0.760	0.760	17,700
2024-01-16	0.770	0.770	0.760	0.760	0.760	22,100
2024-01-15	0.770	0.785	0.770	0.770	0.770	10,000
2024-01-12	0.820	0.820	0.765	0.770	0.770	141,300
2024-01-11	0.770	0.770	0.760	0.760	0.760	20,000
2024-01-10	0.800	0.800	0.790	0.790	0.790	14,300
2024-01-08	0.750	0.830	0.750	0.830	0.830	200
2024-01-04	0.790	0.820	0.780	0.820	0.820	5,400
2024-01-03	0.830	0.830	0.825	0.825	0.825	200
2024-01-02	0.800	0.840	0.780	0.830	0.830	126,400

← NewerPage 10 of 18 · 1,062 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.