IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	0.730	0.730	0.730	0.730	0.730	9,000
2022-03-18	0.710	0.710	0.700	0.700	0.700	3,700
2022-03-17	0.735	0.750	0.730	0.730	0.730	12,200
2022-03-16	0.710	0.745	0.710	0.745	0.745	2,500
2022-03-15	0.705	0.710	0.695	0.695	0.695	30,000
2022-03-14	0.715	0.715	0.695	0.695	0.695	36,800
2022-03-11	0.780	0.790	0.715	0.715	0.715	53,300
2022-03-10	0.700	0.705	0.700	0.700	0.700	33,900
2022-03-09	0.660	0.720	0.660	0.700	0.700	68,900
2022-03-08	0.700	0.700	0.650	0.650	0.650	41,800
2022-03-07	0.740	0.740	0.710	0.710	0.710	26,700
2022-03-04	0.765	0.780	0.750	0.750	0.750	25,600
2022-03-03	0.750	0.780	0.750	0.780	0.780	35,000
2022-03-02	0.725	0.795	0.715	0.760	0.760	262,200
2022-03-01	0.730	0.730	0.725	0.725	0.725	36,800
2022-02-28	0.765	0.765	0.735	0.745	0.745	176,200
2022-02-25	0.890	0.890	0.765	0.765	0.765	770,300
2022-02-24	0.920	0.930	0.890	0.895	0.895	102,100
2022-02-23	0.930	0.935	0.930	0.930	0.930	15,600
2022-02-22	0.935	0.960	0.925	0.925	0.925	41,200
2022-02-21	0.965	0.965	0.935	0.935	0.935	33,200
2022-02-18	0.930	0.930	0.930	0.930	0.930	4,000
2022-02-17	0.935	0.940	0.930	0.940	0.940	92,200
2022-02-16	0.940	0.940	0.935	0.935	0.935	36,200
2022-02-15	0.950	0.950	0.930	0.935	0.935	77,200
2022-02-14	0.950	0.960	0.950	0.950	0.950	31,600
2022-02-11	0.955	0.955	0.950	0.950	0.950	6,000
2022-02-10	0.970	0.970	0.960	0.960	0.960	59,100
2022-02-09	0.950	1.000	0.950	0.965	0.965	69,200
2022-02-08	0.950	0.950	0.940	0.945	0.945	67,600
2022-02-07	0.950	0.950	0.950	0.950	0.950	13,600
2022-02-04	0.935	0.950	0.930	0.950	0.950	78,800
2022-02-03	0.950	0.950	0.940	0.940	0.940	22,500
2022-01-31	0.950	0.950	0.940	0.940	0.940	8,000
2022-01-28	0.990	1.000	0.960	0.960	0.960	98,000
2022-01-27	0.960	0.970	0.950	0.950	0.950	29,300
2022-01-26	0.930	0.935	0.930	0.930	0.930	17,800
2022-01-25	0.925	0.955	0.925	0.930	0.930	80,000
2022-01-24	0.940	0.940	0.935	0.935	0.935	16,000
2022-01-21	0.950	0.970	0.935	0.970	0.970	15,600
2022-01-20	0.930	0.985	0.930	0.985	0.985	40,900
2022-01-19	0.955	0.965	0.950	0.950	0.950	95,100
2022-01-17	0.935	1.010	0.935	0.960	0.960	33,400
2022-01-14	1.020	1.020	0.950	0.970	0.970	181,900
2022-01-13	1.040	1.040	1.030	1.030	1.030	35,100
2022-01-12	1.100	1.100	1.040	1.040	1.040	50,000
2022-01-11	1.080	1.080	1.040	1.040	1.040	86,700
2022-01-10	1.130	1.140	1.070	1.070	1.070	179,200
2022-01-07	1.100	1.130	1.080	1.120	1.120	210,000
2022-01-06	1.130	1.130	1.090	1.100	1.100	129,500
2022-01-05	1.130	1.150	1.120	1.140	1.140	156,100
2022-01-04	1.070	1.170	1.070	1.150	1.150	1,161,600
2022-01-03	1.080	1.080	1.030	1.050	1.050	365,400
2021-12-31	0.970	1.220	0.970	1.080	1.080	3,479,000
2021-12-30	0.925	0.970	0.925	0.965	0.965	163,700
2021-12-29	0.925	0.955	0.920	0.955	0.955	23,600
2021-12-28	0.925	0.930	0.925	0.930	0.930	15,200
2021-12-27	0.940	0.940	0.920	0.925	0.925	88,900
2021-12-24	0.950	0.950	0.940	0.950	0.950	24,200
2021-12-23	0.955	0.955	0.950	0.950	0.950	16,800

← NewerPage 17 of 18 · 1,067 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.