IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.400	0.400	0.400	0.400	0.400	0
2026-05-01	0.400	0.400	0.400	0.400	0.400	0
2026-04-30	0.400	0.400	0.400	0.400	0.400	78,000
2026-04-29	0.400	0.400	0.400	0.400	0.400	56,100
2026-04-28	0.415	0.415	0.400	0.400	0.400	20,900
2026-04-27	0.400	0.400	0.400	0.400	0.400	0
2026-04-24	0.400	0.400	0.400	0.400	0.400	0
2026-04-23	0.400	0.400	0.400	0.400	0.400	0
2026-04-22	0.400	0.400	0.400	0.400	0.400	0
2026-04-21	0.400	0.400	0.400	0.400	0.400	0
2026-04-20	0.400	0.400	0.400	0.400	0.400	15,000
2026-04-17	0.395	0.395	0.395	0.395	0.395	0
2026-04-16	0.395	0.395	0.395	0.395	0.395	3,000
2026-04-15	0.390	0.395	0.390	0.395	0.395	17,600
2026-04-14	0.395	0.395	0.395	0.395	0.395	0
2026-04-13	0.395	0.395	0.395	0.395	0.395	20,000
2026-04-10	0.390	0.390	0.390	0.390	0.390	0
2026-04-09	0.390	0.390	0.390	0.390	0.390	4,000
2026-04-08	0.390	0.390	0.390	0.390	0.390	14,500
2026-04-07	0.390	0.390	0.390	0.390	0.390	35,500
2026-04-06	0.390	0.390	0.390	0.390	0.390	0
2026-04-03	0.390	0.390	0.390	0.390	0.390	2,400
2026-04-02	0.385	0.425	0.385	0.390	0.390	41,300
2026-04-01	0.450	0.450	0.450	0.450	0.450	0
2026-03-31	0.450	0.450	0.450	0.450	0.450	0
2026-03-30	0.450	0.450	0.450	0.450	0.450	0
2026-03-27	0.450	0.450	0.450	0.450	0.450	0
2026-03-26	0.450	0.450	0.450	0.450	0.450	0
2026-03-25	0.450	0.450	0.450	0.450	0.450	0
2026-03-24	0.450	0.450	0.450	0.450	0.450	0
2026-03-20	0.450	0.450	0.450	0.450	0.450	0
2026-03-19	0.405	0.450	0.405	0.450	0.450	25,100
2026-03-18	0.405	0.430	0.405	0.430	0.430	23,200
2026-03-17	0.440	0.440	0.440	0.440	0.440	100
2026-03-16	0.420	0.420	0.420	0.420	0.420	0
2026-03-13	0.420	0.420	0.420	0.420	0.420	50,000
2026-03-12	0.430	0.430	0.430	0.430	0.430	0
2026-03-11	0.430	0.430	0.430	0.430	0.430	3,000
2026-03-10	0.440	0.440	0.440	0.440	0.440	1,000
2026-03-09	0.445	0.445	0.445	0.445	0.445	1,200
2026-03-06	0.450	0.450	0.450	0.450	0.450	6,200
2026-03-05	0.460	0.460	0.460	0.460	0.460	0
2026-03-04	0.460	0.460	0.460	0.460	0.460	19,000
2026-03-03	0.460	0.460	0.460	0.460	0.460	69,300
2026-03-02	0.480	0.480	0.480	0.480	0.480	0
2026-02-27	0.480	0.480	0.480	0.480	0.480	0
2026-02-26	0.480	0.480	0.480	0.480	0.480	0
2026-02-25	0.480	0.480	0.480	0.480	0.480	0
2026-02-24	0.480	0.480	0.480	0.480	0.480	19,700
2026-02-23	0.480	0.480	0.480	0.480	0.480	0
2026-02-20	0.480	0.480	0.480	0.480	0.480	16,900
2026-02-19	0.480	0.480	0.480	0.480	0.480	500
2026-02-16	0.485	0.485	0.485	0.485	0.485	0
2026-02-13	0.480	0.485	0.480	0.485	0.485	147,100
2026-02-12	0.465	0.465	0.465	0.465	0.465	5,000
2026-02-11	0.450	0.450	0.450	0.450	0.450	0
2026-02-10	0.450	0.450	0.450	0.450	0.450	8,000
2026-02-09	0.455	0.455	0.455	0.455	0.455	0
2026-02-06	0.455	0.455	0.455	0.455	0.455	14,600
2026-02-05	0.460	0.460	0.455	0.455	0.455	29,000

← NewerPage 3 of 5 · 256 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.