IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.600	0.605	0.600	0.605	0.605	11,500
2022-10-14	0.620	0.620	0.610	0.610	0.610	16,000
2022-10-13	0.620	0.620	0.620	0.620	0.620	8,600
2022-10-12	0.600	0.600	0.600	0.600	0.600	5,100
2022-10-07	0.600	0.600	0.600	0.600	0.600	7,200
2022-10-06	0.600	0.600	0.600	0.600	0.600	5,000
2022-10-05	0.605	0.605	0.605	0.605	0.605	6,000
2022-10-04	0.605	0.605	0.605	0.605	0.605	7,000
2022-10-03	0.605	0.605	0.605	0.605	0.605	10,000
2022-09-30	0.630	0.630	0.620	0.620	0.620	36,700
2022-09-29	0.640	0.650	0.640	0.640	0.640	6,100
2022-09-28	0.650	0.650	0.640	0.640	0.640	43,700
2022-09-26	0.640	0.670	0.640	0.670	0.670	17,200
2022-09-23	0.690	0.690	0.670	0.670	0.670	2,000
2022-09-22	0.685	0.690	0.685	0.690	0.690	50,000
2022-09-21	0.725	0.725	0.685	0.685	0.685	200
2022-09-20	0.685	0.730	0.685	0.730	0.730	11,300
2022-09-19	0.705	0.705	0.700	0.700	0.700	10,000
2022-09-15	0.705	0.715	0.705	0.705	0.705	28,400
2022-09-14	0.705	0.730	0.705	0.730	0.730	39,200
2022-09-13	0.720	0.755	0.710	0.710	0.710	14,500
2022-09-12	0.725	0.755	0.725	0.755	0.755	14,300
2022-09-09	0.735	0.745	0.715	0.745	0.745	62,600
2022-09-08	0.750	0.750	0.665	0.740	0.740	77,800
2022-09-07	0.765	0.765	0.750	0.750	0.750	17,000
2022-09-06	0.780	0.780	0.760	0.780	0.780	18,600
2022-09-05	0.800	0.800	0.740	0.780	0.780	184,200
2022-09-02	0.755	0.800	0.730	0.790	0.790	208,500
2022-09-01	0.815	0.815	0.760	0.760	0.760	194,000
2022-08-30	0.770	0.840	0.770	0.825	0.825	323,800
2022-08-29	0.720	0.770	0.710	0.770	0.770	111,100
2022-08-26	0.725	0.725	0.720	0.720	0.720	12,900
2022-08-25	0.750	0.750	0.730	0.730	0.730	13,100
2022-08-24	0.750	0.755	0.720	0.720	0.720	86,700
2022-08-23	0.730	0.750	0.705	0.750	0.750	40,700
2022-08-22	0.770	0.770	0.725	0.730	0.730	16,800
2022-08-19	0.695	0.785	0.695	0.785	0.785	249,500
2022-08-18	0.655	0.680	0.655	0.665	0.665	33,900
2022-08-17	0.655	0.730	0.650	0.710	0.710	154,100
2022-08-16	0.655	0.655	0.655	0.655	0.655	100
2022-08-15	0.640	0.655	0.640	0.655	0.655	12,100
2022-08-12	0.620	0.620	0.620	0.620	0.620	6,000
2022-08-09	0.605	0.620	0.605	0.620	0.620	25,000
2022-08-08	0.655	0.655	0.605	0.605	0.605	5,900
2022-08-04	0.605	0.605	0.605	0.605	0.605	14,100
2022-07-29	0.605	0.605	0.605	0.605	0.605	10,000
2022-07-28	0.610	0.630	0.600	0.600	0.600	112,500
2022-07-27	0.555	0.615	0.555	0.615	0.615	6,100
2022-07-26	0.600	0.600	0.590	0.590	0.590	27,000
2022-07-25	0.600	0.600	0.600	0.600	0.600	23,500
2022-07-21	0.590	0.590	0.590	0.590	0.590	17,000
2022-07-20	0.590	0.590	0.590	0.590	0.590	3,000
2022-07-13	0.575	0.575	0.575	0.575	0.575	3,900
2022-07-12	0.590	0.590	0.590	0.590	0.590	100
2022-07-08	0.580	0.590	0.580	0.590	0.590	9,000
2022-07-07	0.550	0.550	0.550	0.550	0.550	7,100
2022-07-01	0.565	0.565	0.565	0.565	0.565	4,000
2022-06-30	0.575	0.575	0.575	0.575	0.575	12,000
2022-06-29	0.575	0.580	0.575	0.575	0.575	25,200
2022-06-28	0.590	0.605	0.590	0.605	0.605	4,200

← NewerPage 15 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.