IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.735	0.735	0.735	0.735	0.735	1,000
2023-12-22	0.760	0.760	0.760	0.760	0.760	60,000
2023-12-21	0.760	0.760	0.760	0.760	0.760	13,000
2023-12-19	0.760	0.760	0.760	0.760	0.760	5,000
2023-12-18	0.755	0.755	0.745	0.745	0.745	20,200
2023-12-15	0.780	0.780	0.780	0.780	0.780	14,700
2023-12-11	0.780	0.780	0.750	0.780	0.780	13,300
2023-12-08	0.770	0.770	0.760	0.760	0.760	46,900
2023-12-07	0.765	0.775	0.765	0.775	0.775	3,100
2023-12-06	0.780	0.785	0.780	0.785	0.785	33,500
2023-12-05	0.790	0.790	0.785	0.785	0.785	16,100
2023-12-04	0.785	0.785	0.785	0.785	0.785	25,500
2023-12-01	0.785	0.805	0.785	0.805	0.805	5,100
2023-11-29	0.795	0.810	0.795	0.810	0.810	700
2023-11-28	0.800	0.800	0.790	0.795	0.795	178,800
2023-11-23	0.870	0.870	0.850	0.850	0.850	4,100
2023-11-22	0.865	0.885	0.865	0.880	0.880	36,700
2023-11-21	0.865	0.865	0.865	0.865	0.865	6,000
2023-11-20	0.870	0.870	0.870	0.870	0.870	100
2023-11-17	0.850	0.850	0.845	0.850	0.850	42,000
2023-11-16	0.880	0.880	0.850	0.850	0.850	10,100
2023-11-15	0.855	0.860	0.855	0.855	0.855	23,900
2023-11-14	0.905	0.905	0.900	0.900	0.900	18,000
2023-11-10	0.905	0.905	0.905	0.905	0.905	1,500
2023-11-07	0.845	0.905	0.845	0.905	0.905	3,900
2023-11-06	0.845	0.845	0.845	0.845	0.845	100
2023-11-02	0.820	0.820	0.805	0.805	0.805	12,000
2023-10-31	0.815	0.845	0.815	0.845	0.845	5,100
2023-10-27	0.825	0.825	0.820	0.820	0.820	10,500
2023-10-23	0.825	0.825	0.825	0.825	0.825	5,000
2023-10-19	0.835	0.835	0.835	0.835	0.835	2,300
2023-10-17	0.840	0.840	0.840	0.840	0.840	4,400
2023-10-16	0.840	0.840	0.840	0.840	0.840	8,100
2023-10-13	0.850	0.855	0.845	0.855	0.855	16,100
2023-10-11	0.860	0.860	0.860	0.860	0.860	5,600
2023-10-09	0.850	0.895	0.845	0.895	0.895	12,000
2023-10-06	0.870	0.870	0.850	0.850	0.850	1,100
2023-10-04	0.885	0.885	0.855	0.855	0.855	1,100
2023-10-03	0.885	0.885	0.845	0.845	0.845	20,000
2023-10-02	0.855	0.855	0.855	0.855	0.855	8,500
2023-09-27	0.885	0.885	0.885	0.885	0.885	500
2023-09-26	0.885	0.885	0.885	0.885	0.885	100
2023-09-25	0.865	0.865	0.865	0.865	0.865	14,100
2023-09-22	0.870	0.880	0.865	0.880	0.880	18,600
2023-09-21	0.860	0.860	0.860	0.860	0.860	11,000
2023-09-20	0.860	0.860	0.860	0.860	0.860	7,100
2023-09-19	0.860	0.890	0.860	0.860	0.860	21,800
2023-09-18	0.860	0.860	0.860	0.860	0.860	10,000
2023-09-15	0.870	0.905	0.855	0.905	0.905	25,100
2023-09-14	0.860	0.860	0.860	0.860	0.860	19,200
2023-09-13	0.880	0.880	0.860	0.860	0.860	45,900
2023-09-12	0.870	0.880	0.855	0.880	0.880	19,400
2023-09-11	0.870	0.885	0.870	0.885	0.885	9,000
2023-09-08	0.890	0.890	0.890	0.890	0.890	5,000
2023-09-07	0.900	0.900	0.885	0.890	0.890	93,400
2023-09-06	0.880	0.900	0.880	0.900	0.900	44,700
2023-09-05	0.895	0.895	0.875	0.880	0.880	81,500
2023-09-04	0.880	0.895	0.870	0.895	0.895	113,800
2023-09-01	0.880	0.895	0.875	0.885	0.885	76,400
2023-08-30	0.870	0.890	0.860	0.890	0.890	142,000

← NewerPage 11 of 18 · 1,066 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.