IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.510	0.510	0.510	0.510	0.510	0
2025-05-21	0.510	0.510	0.510	0.510	0.510	0
2025-05-20	0.510	0.510	0.510	0.510	0.510	0
2025-05-19	0.510	0.510	0.510	0.510	0.510	0
2025-05-16	0.470	0.510	0.470	0.510	0.510	14,300
2025-05-15	0.530	0.530	0.530	0.530	0.530	0
2025-05-14	0.530	0.530	0.530	0.530	0.530	6,700
2025-05-13	0.550	0.550	0.550	0.550	0.550	0
2025-05-09	0.550	0.550	0.550	0.550	0.550	0
2025-05-08	0.550	0.550	0.550	0.550	0.550	0
2025-05-07	0.550	0.550	0.550	0.550	0.550	0
2025-05-06	0.550	0.550	0.550	0.550	0.550	0
2025-05-05	0.550	0.550	0.550	0.550	0.550	0
2025-05-02	0.550	0.550	0.550	0.550	0.550	0
2025-04-30	0.550	0.550	0.550	0.550	0.550	0
2025-04-29	0.550	0.550	0.550	0.550	0.550	0
2025-04-28	0.550	0.550	0.550	0.550	0.550	0
2025-04-25	0.550	0.550	0.550	0.550	0.550	0
2025-04-24	0.550	0.550	0.550	0.550	0.550	0
2025-04-23	0.495	0.550	0.470	0.550	0.550	1,300
2025-04-22	0.495	0.500	0.495	0.500	0.500	22,100
2025-04-21	0.500	0.500	0.470	0.490	0.490	10,300
2025-04-18	0.500	0.500	0.500	0.500	0.500	7,000
2025-04-17	0.505	0.505	0.505	0.505	0.505	200
2025-04-16	0.520	0.525	0.495	0.505	0.505	31,700
2025-04-07	0.570	0.570	0.570	0.570	0.570	500
2025-04-03	0.510	0.520	0.510	0.520	0.520	5,100
2025-03-26	0.510	0.520	0.510	0.520	0.520	3,800
2025-03-21	0.520	0.540	0.515	0.515	0.515	47,600
2025-03-20	0.530	0.560	0.520	0.520	0.520	5,700
2025-03-19	0.530	0.540	0.530	0.540	0.540	4,200
2025-03-17	0.510	0.525	0.510	0.525	0.525	5,600
2025-03-13	0.530	0.550	0.530	0.550	0.550	19,600
2025-03-12	0.510	0.530	0.505	0.530	0.530	17,600
2025-03-11	0.575	0.580	0.575	0.580	0.580	200
2025-03-10	0.580	0.580	0.580	0.580	0.580	100
2025-03-07	0.515	0.570	0.515	0.525	0.525	23,100
2025-03-06	0.575	0.575	0.575	0.575	0.575	100
2025-03-04	0.580	0.580	0.580	0.580	0.580	200
2025-02-28	0.570	0.590	0.570	0.590	0.590	10,500
2025-02-27	0.520	0.570	0.510	0.570	0.570	7,200
2025-02-21	0.555	0.620	0.550	0.600	0.600	5,200
2025-02-20	0.625	0.625	0.625	0.625	0.625	100
2025-02-19	0.600	0.600	0.600	0.600	0.600	100
2025-02-14	0.570	0.575	0.570	0.575	0.575	7,000
2025-02-13	0.565	0.590	0.565	0.570	0.570	19,900
2025-02-12	0.560	0.590	0.560	0.590	0.590	5,100
2025-01-31	0.620	0.620	0.620	0.620	0.620	5,000
2025-01-27	0.585	0.630	0.585	0.630	0.630	3,500
2025-01-23	0.575	0.615	0.575	0.585	0.585	10,600
2025-01-22	0.575	0.595	0.570	0.590	0.590	28,700
2025-01-21	0.570	0.620	0.570	0.595	0.595	101,300
2025-01-16	0.575	0.630	0.565	0.630	0.630	11,200
2025-01-15	0.620	0.620	0.580	0.580	0.580	3,000
2025-01-10	0.585	0.630	0.580	0.620	0.620	143,200
2025-01-07	0.590	0.590	0.590	0.590	0.590	11,000
2025-01-06	0.595	0.615	0.590	0.600	0.600	30,900
2025-01-03	0.630	0.630	0.630	0.630	0.630	10,000
2025-01-02	0.590	0.620	0.580	0.620	0.620	10,100
2024-12-30	0.580	0.640	0.580	0.640	0.640	200

← NewerPage 7 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.