IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.460	0.460	0.460	0.460	0.460	0
2026-02-03	0.460	0.460	0.460	0.460	0.460	13,000
2026-01-30	0.470	0.470	0.470	0.470	0.470	0
2026-01-29	0.470	0.470	0.470	0.470	0.470	10,000
2026-01-28	0.470	0.470	0.470	0.470	0.470	14,100
2026-01-27	0.490	0.490	0.490	0.490	0.490	5,000
2026-01-26	0.490	0.490	0.490	0.490	0.490	0
2026-01-23	0.480	0.495	0.475	0.490	0.490	47,800
2026-01-22	0.470	0.485	0.470	0.485	0.485	40,900
2026-01-21	0.485	0.490	0.485	0.490	0.490	5,600
2026-01-20	0.470	0.470	0.470	0.470	0.470	26,600
2026-01-19	0.470	0.470	0.470	0.470	0.470	3,400
2026-01-16	0.470	0.470	0.470	0.470	0.470	0
2026-01-15	0.470	0.470	0.470	0.470	0.470	0
2026-01-14	0.475	0.475	0.470	0.470	0.470	50,000
2026-01-13	0.495	0.495	0.495	0.495	0.495	0
2026-01-12	0.480	0.495	0.480	0.495	0.495	40,300
2026-01-09	0.480	0.495	0.480	0.495	0.495	48,000
2026-01-08	0.485	0.485	0.485	0.485	0.485	0
2026-01-07	0.480	0.510	0.480	0.485	0.485	65,900
2026-01-06	0.490	0.490	0.490	0.490	0.490	42,000
2026-01-05	0.490	0.490	0.490	0.490	0.490	0
2026-01-02	0.490	0.490	0.490	0.490	0.490	0
2026-01-01	0.490	0.490	0.490	0.490	0.490	0
2025-12-31	0.490	0.490	0.490	0.490	0.490	0
2025-12-30	0.490	0.490	0.490	0.490	0.490	0
2025-12-29	0.490	0.490	0.490	0.490	0.490	0
2025-12-26	0.490	0.490	0.490	0.490	0.490	5,100
2025-12-25	0.510	0.510	0.510	0.510	0.510	0
2025-12-24	0.500	0.510	0.495	0.510	0.510	20,200
2025-12-23	0.515	0.515	0.515	0.515	0.515	20,000
2025-12-22	0.500	0.500	0.500	0.500	0.500	1,700
2025-12-19	0.500	0.500	0.500	0.500	0.500	2,300
2025-12-18	0.540	0.540	0.540	0.540	0.540	0
2025-12-17	0.540	0.540	0.540	0.540	0.540	0
2025-12-16	0.540	0.540	0.540	0.540	0.540	0
2025-12-15	0.480	0.545	0.480	0.540	0.540	11,200
2025-12-12	0.470	0.470	0.470	0.470	0.470	20,000
2025-12-11	0.475	0.475	0.475	0.475	0.475	0
2025-12-10	0.480	0.480	0.475	0.475	0.475	32,000
2025-12-09	0.475	0.475	0.470	0.475	0.475	16,300
2025-12-08	0.475	0.475	0.475	0.475	0.475	10,000
2025-12-05	0.480	0.480	0.475	0.475	0.475	30,000
2025-12-04	0.475	0.485	0.475	0.485	0.485	54,000
2025-12-03	0.535	0.535	0.535	0.535	0.535	0
2025-12-02	0.535	0.535	0.535	0.535	0.535	0
2025-12-01	0.535	0.535	0.535	0.535	0.535	0
2025-11-28	0.535	0.535	0.535	0.535	0.535	0
2025-11-27	0.485	0.535	0.485	0.535	0.535	1,500
2025-11-26	0.485	0.535	0.485	0.535	0.535	17,000
2025-11-25	0.485	0.485	0.485	0.485	0.485	3,000
2025-11-24	0.480	0.480	0.480	0.480	0.480	0
2025-11-21	0.480	0.480	0.480	0.480	0.480	0
2025-11-20	0.495	0.495	0.480	0.480	0.480	36,500
2025-11-19	0.505	0.505	0.495	0.495	0.495	19,000
2025-11-18	0.510	0.510	0.505	0.505	0.505	26,600
2025-11-17	0.510	0.510	0.510	0.510	0.510	8,000
2025-11-14	0.510	0.510	0.510	0.510	0.510	2,000
2025-11-13	0.515	0.515	0.510	0.510	0.510	17,300
2025-11-12	0.515	0.515	0.515	0.515	0.515	0

← NewerPage 4 of 18 · 1,062 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.