IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	1.000	1.030	0.990	1.020	1.020	109,500
2023-01-26	1.020	1.020	0.985	1.000	1.000	99,500
2023-01-25	0.970	1.050	0.970	0.995	0.995	193,600
2023-01-20	0.945	0.970	0.945	0.970	0.970	7,900
2023-01-19	0.970	0.970	0.940	0.965	0.965	89,300
2023-01-18	0.975	0.975	0.955	0.970	0.970	42,400
2023-01-17	0.960	0.960	0.950	0.950	0.950	25,300
2023-01-16	0.960	0.960	0.955	0.960	0.960	68,400
2023-01-13	0.975	0.975	0.950	0.965	0.965	104,000
2023-01-12	0.970	0.980	0.940	0.980	0.980	132,500
2023-01-11	0.970	0.980	0.970	0.975	0.975	43,200
2023-01-10	0.975	0.980	0.970	0.970	0.970	60,500
2023-01-09	1.030	1.050	0.990	0.990	0.990	48,700
2023-01-06	0.980	0.990	0.980	0.985	0.985	21,300
2023-01-05	0.955	1.000	0.955	0.995	0.995	80,000
2023-01-04	0.965	0.990	0.960	0.960	0.960	62,600
2023-01-03	0.990	0.990	0.965	0.965	0.965	24,000
2022-12-30	1.010	1.030	0.980	0.980	0.980	70,300
2022-12-29	0.940	1.060	0.940	1.020	1.020	282,000
2022-12-28	0.985	0.985	0.940	0.970	0.970	48,200
2022-12-27	1.020	1.020	0.955	0.990	0.990	111,100
2022-12-23	0.985	1.010	0.980	0.990	0.990	54,200
2022-12-22	0.990	1.020	0.990	0.995	0.995	85,600
2022-12-21	0.950	1.020	0.950	0.990	0.990	51,500
2022-12-20	0.980	0.980	0.960	0.965	0.965	89,300
2022-12-19	1.030	1.040	0.960	1.010	1.010	139,600
2022-12-16	1.000	1.060	0.980	1.020	1.020	190,400
2022-12-15	0.915	1.090	0.915	1.030	1.030	1,161,600
2022-12-14	0.910	0.945	0.905	0.910	0.910	156,700
2022-12-13	0.990	0.990	0.910	0.910	0.910	436,700
2022-12-12	1.060	1.060	0.995	1.000	1.000	244,000
2022-12-09	1.060	1.060	1.050	1.060	1.060	68,100
2022-12-08	1.060	1.090	1.050	1.060	1.060	310,000
2022-12-07	1.060	1.130	1.060	1.070	1.070	548,900
2022-12-06	1.060	1.100	1.030	1.050	1.050	306,400
2022-12-05	1.040	1.160	1.010	1.060	1.060	1,293,400
2022-12-02	1.020	1.070	1.020	1.050	1.050	210,300
2022-12-01	1.120	1.170	0.990	1.060	1.060	2,476,700
2022-11-30	0.830	1.040	0.830	1.040	1.040	4,844,900
2022-11-29	0.665	0.740	0.665	0.740	0.740	101,700
2022-11-25	0.680	0.700	0.680	0.680	0.680	43,200
2022-11-24	0.680	0.680	0.650	0.650	0.650	13,600
2022-11-23	0.620	0.620	0.620	0.620	0.620	10,000
2022-11-21	0.630	0.630	0.630	0.630	0.630	15,000
2022-11-17	0.640	0.640	0.635	0.635	0.635	20,000
2022-11-15	0.655	0.655	0.655	0.655	0.655	5,000
2022-11-11	0.650	0.650	0.650	0.650	0.650	8,100
2022-11-10	0.630	0.630	0.630	0.630	0.630	2,000
2022-11-09	0.630	0.630	0.630	0.630	0.630	100
2022-11-07	0.630	0.680	0.630	0.680	0.680	8,000
2022-11-04	0.645	0.655	0.635	0.655	0.655	28,000
2022-11-03	0.645	0.645	0.645	0.645	0.645	1,000
2022-11-02	0.645	0.645	0.645	0.645	0.645	1,000
2022-11-01	0.650	0.650	0.650	0.650	0.650	4,000
2022-10-31	0.650	0.660	0.650	0.660	0.660	13,200
2022-10-28	0.680	0.680	0.665	0.665	0.665	20,900
2022-10-27	0.730	0.780	0.650	0.680	0.680	178,200
2022-10-26	0.655	0.700	0.655	0.700	0.700	21,000
2022-10-25	0.620	0.640	0.620	0.640	0.640	24,500
2022-10-20	0.605	0.655	0.605	0.640	0.640	40,500

← NewerPage 14 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.