IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.880	0.890	0.845	0.880	0.880	117,800
2023-05-05	0.880	0.885	0.850	0.885	0.885	16,200
2023-05-03	0.845	0.900	0.845	0.880	0.880	122,600
2023-05-02	0.830	0.830	0.830	0.830	0.830	2,800
2023-04-28	0.860	0.860	0.830	0.830	0.830	1,000
2023-04-27	0.830	0.850	0.830	0.830	0.830	18,300
2023-04-25	0.820	0.820	0.815	0.815	0.815	10,000
2023-04-20	0.820	0.820	0.820	0.820	0.820	7,100
2023-04-19	0.860	0.860	0.825	0.825	0.825	5,300
2023-04-18	0.830	0.830	0.820	0.820	0.820	19,200
2023-04-17	0.830	0.840	0.830	0.840	0.840	7,100
2023-04-14	0.825	0.825	0.825	0.825	0.825	12,900
2023-04-13	0.825	0.825	0.825	0.825	0.825	10,000
2023-04-11	0.805	0.870	0.805	0.870	0.870	9,100
2023-04-07	0.805	0.805	0.800	0.800	0.800	12,000
2023-04-04	0.875	0.875	0.875	0.875	0.875	5,000
2023-04-03	0.810	0.870	0.810	0.870	0.870	7,700
2023-03-31	0.800	0.805	0.795	0.805	0.805	33,800
2023-03-30	0.800	0.805	0.800	0.805	0.805	7,500
2023-03-29	0.800	0.820	0.800	0.800	0.800	40,700
2023-03-28	0.795	0.825	0.795	0.800	0.800	43,100
2023-03-27	0.805	0.830	0.805	0.805	0.805	18,900
2023-03-24	0.805	0.805	0.805	0.805	0.805	10,000
2023-03-23	0.805	0.805	0.805	0.805	0.805	2,500
2023-03-22	0.810	0.810	0.810	0.810	0.810	6,000
2023-03-21	0.800	0.830	0.800	0.800	0.800	15,500
2023-03-20	0.800	0.810	0.800	0.800	0.800	7,100
2023-03-17	0.800	0.800	0.800	0.800	0.800	10,000
2023-03-16	0.770	0.800	0.765	0.780	0.780	84,100
2023-03-15	0.790	0.790	0.775	0.775	0.775	13,500
2023-03-14	0.800	0.800	0.770	0.770	0.770	42,000
2023-03-13	0.840	0.840	0.840	0.840	0.840	2,500
2023-03-10	0.830	0.850	0.815	0.845	0.845	25,200
2023-03-09	0.825	0.830	0.805	0.820	0.820	23,000
2023-03-08	0.830	0.830	0.785	0.810	0.810	45,600
2023-03-07	0.800	0.860	0.795	0.860	0.860	81,300
2023-03-06	0.770	0.800	0.770	0.790	0.790	223,000
2023-03-03	0.770	0.775	0.770	0.770	0.770	115,500
2023-03-02	0.795	0.795	0.770	0.770	0.770	139,500
2023-03-01	0.800	0.810	0.795	0.805	0.805	97,000
2023-02-28	0.860	0.870	0.790	0.810	0.810	602,400
2023-02-27	0.915	0.915	0.890	0.910	0.910	53,600
2023-02-24	0.900	0.920	0.865	0.915	0.915	47,600
2023-02-23	0.880	0.915	0.880	0.900	0.900	36,900
2023-02-22	0.890	0.890	0.850	0.860	0.860	40,000
2023-02-21	0.880	0.910	0.880	0.890	0.890	88,100
2023-02-20	0.915	0.915	0.890	0.890	0.890	113,500
2023-02-17	0.930	0.940	0.925	0.925	0.925	50,000
2023-02-16	0.935	0.965	0.935	0.950	0.950	97,300
2023-02-15	0.925	0.940	0.920	0.935	0.935	145,700
2023-02-14	0.950	0.950	0.930	0.940	0.940	150,200
2023-02-13	0.955	0.955	0.910	0.950	0.950	518,100
2023-02-10	1.010	1.020	0.940	0.955	0.955	374,600
2023-02-09	1.000	1.040	0.995	1.040	1.040	60,400
2023-02-08	1.070	1.070	1.000	1.020	1.020	91,600
2023-02-07	1.080	1.080	1.030	1.040	1.040	100,000
2023-02-03	1.080	1.110	1.050	1.080	1.080	201,100
2023-02-02	1.130	1.130	1.070	1.080	1.080	143,700
2023-01-31	1.150	1.150	1.100	1.120	1.120	446,200
2023-01-30	1.040	1.150	1.020	1.150	1.150	704,800

← NewerPage 13 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.