IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.930	0.940	0.835	0.860	0.860	1,144,500
2023-08-28	0.810	0.835	0.800	0.835	0.835	41,500
2023-08-24	0.800	0.835	0.800	0.835	0.835	900
2023-08-23	0.835	0.835	0.835	0.835	0.835	3,000
2023-08-22	0.805	0.835	0.800	0.800	0.800	15,100
2023-08-21	0.810	0.810	0.810	0.810	0.810	10,000
2023-08-18	0.845	0.845	0.810	0.810	0.810	2,000
2023-08-17	0.830	0.830	0.810	0.820	0.820	12,800
2023-08-16	0.810	0.830	0.810	0.810	0.810	10,200
2023-08-15	0.810	0.830	0.805	0.830	0.830	51,000
2023-08-14	0.830	0.830	0.810	0.810	0.810	2,000
2023-08-11	0.815	0.840	0.815	0.840	0.840	15,100
2023-08-10	0.850	0.850	0.850	0.850	0.850	1,000
2023-08-09	0.810	0.850	0.810	0.850	0.850	140,600
2023-08-08	0.850	0.850	0.810	0.810	0.810	6,200
2023-08-07	0.810	0.810	0.805	0.805	0.805	3,500
2023-08-04	0.820	0.820	0.820	0.820	0.820	800
2023-08-03	0.820	0.840	0.810	0.820	0.820	26,500
2023-08-02	0.850	0.850	0.820	0.820	0.820	20,200
2023-08-01	0.850	0.850	0.820	0.850	0.850	2,700
2023-07-31	0.815	0.840	0.815	0.840	0.840	6,700
2023-07-28	0.840	0.840	0.840	0.840	0.840	500
2023-07-27	0.820	0.820	0.810	0.810	0.810	19,000
2023-07-24	0.840	0.840	0.830	0.840	0.840	20,700
2023-07-20	0.810	0.850	0.810	0.850	0.850	2,100
2023-07-18	0.830	0.850	0.830	0.850	0.850	6,100
2023-07-17	0.845	0.845	0.815	0.840	0.840	38,900
2023-07-14	0.805	0.845	0.805	0.845	0.845	20,600
2023-07-13	0.805	0.830	0.800	0.830	0.830	139,900
2023-07-12	0.800	0.810	0.800	0.810	0.810	3,700
2023-07-10	0.820	0.830	0.795	0.830	0.830	79,300
2023-07-07	0.870	0.870	0.855	0.855	0.855	200
2023-07-06	0.840	0.840	0.820	0.820	0.820	25,900
2023-07-04	0.820	0.875	0.810	0.870	0.870	50,200
2023-07-03	0.815	0.875	0.815	0.875	0.875	5,100
2023-06-28	0.850	0.850	0.850	0.850	0.850	3,000
2023-06-22	0.880	0.880	0.880	0.880	0.880	2,600
2023-06-21	0.825	0.825	0.825	0.825	0.825	4,500
2023-06-16	0.830	0.880	0.825	0.875	0.875	53,200
2023-06-15	0.835	0.835	0.825	0.825	0.825	6,500
2023-06-14	0.830	0.830	0.830	0.830	0.830	5,000
2023-06-13	0.870	0.870	0.870	0.870	0.870	56,100
2023-06-09	0.880	0.880	0.880	0.880	0.880	200
2023-06-08	0.810	0.830	0.800	0.830	0.830	12,800
2023-06-07	0.830	0.830	0.830	0.830	0.830	100
2023-06-06	0.805	0.805	0.790	0.790	0.790	16,900
2023-06-02	0.800	0.800	0.800	0.800	0.800	2,000
2023-06-01	0.800	0.830	0.800	0.830	0.830	33,600
2023-05-31	0.840	0.840	0.800	0.830	0.830	194,100
2023-05-30	0.850	0.850	0.850	0.850	0.850	15,300
2023-05-29	0.850	0.860	0.850	0.860	0.860	12,000
2023-05-26	0.850	0.850	0.840	0.840	0.840	9,000
2023-05-24	0.840	0.855	0.835	0.855	0.855	15,500
2023-05-22	0.840	0.840	0.840	0.840	0.840	6,000
2023-05-19	0.840	0.840	0.840	0.840	0.840	14,100
2023-05-16	0.900	0.900	0.840	0.840	0.840	5,800
2023-05-12	0.900	0.900	0.900	0.900	0.900	100
2023-05-11	0.855	0.900	0.855	0.900	0.900	1,600
2023-05-10	0.855	0.900	0.855	0.855	0.855	19,600
2023-05-09	0.880	0.880	0.835	0.835	0.835	22,000

← NewerPage 12 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.