IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-30	0.580	0.640	0.580	0.640	0.640	200
2024-12-27	0.590	0.595	0.585	0.585	0.585	32,000
2024-12-26	0.605	0.605	0.605	0.605	0.605	2,000
2024-12-24	0.585	0.585	0.585	0.585	0.585	23,000
2024-12-23	0.590	0.590	0.580	0.580	0.580	20,300
2024-12-20	0.585	0.585	0.580	0.585	0.585	11,900
2024-12-19	0.585	0.640	0.585	0.640	0.640	2,100
2024-12-18	0.645	0.645	0.645	0.645	0.645	100
2024-12-17	0.600	0.600	0.585	0.585	0.585	2,000
2024-12-16	0.605	0.605	0.600	0.600	0.600	5,000
2024-12-13	0.645	0.645	0.610	0.610	0.610	2,100
2024-12-11	0.600	0.645	0.600	0.645	0.645	77,100
2024-12-10	0.600	0.600	0.600	0.600	0.600	31,000
2024-12-05	0.610	0.610	0.600	0.600	0.600	5,500
2024-12-04	0.600	0.600	0.600	0.600	0.600	2,000
2024-12-03	0.600	0.600	0.600	0.600	0.600	20,100
2024-12-02	0.600	0.605	0.600	0.600	0.600	11,900
2024-11-29	0.610	0.635	0.600	0.625	0.625	25,000
2024-11-28	0.655	0.655	0.640	0.640	0.640	9,000
2024-11-27	0.620	0.635	0.620	0.635	0.635	43,900
2024-11-26	0.620	0.680	0.610	0.680	0.680	32,100
2024-11-21	0.610	0.610	0.610	0.610	0.610	11,000
2024-11-15	0.620	0.660	0.620	0.630	0.630	48,100
2024-11-14	0.635	0.640	0.630	0.630	0.630	19,000
2024-11-13	0.630	0.630	0.630	0.630	0.630	14,000
2024-11-12	0.630	0.630	0.630	0.630	0.630	13,000
2024-11-11	0.650	0.650	0.650	0.650	0.650	10,000
2024-11-08	0.620	0.690	0.620	0.690	0.690	8,100
2024-10-29	0.610	0.685	0.595	0.685	0.685	30,900
2024-10-17	0.680	0.680	0.680	0.680	0.680	100
2024-10-15	0.605	0.610	0.605	0.610	0.610	4,900
2024-10-10	0.630	0.630	0.630	0.630	0.630	20,000
2024-10-09	0.620	0.620	0.615	0.615	0.615	10,100
2024-10-08	0.660	0.660	0.650	0.650	0.650	42,700
2024-10-07	0.685	0.720	0.650	0.670	0.670	30,300
2024-09-26	0.665	0.800	0.665	0.800	0.800	300
2024-09-13	0.770	0.840	0.770	0.840	0.840	200
2024-09-12	0.700	0.700	0.680	0.695	0.695	9,100
2024-09-11	0.700	0.700	0.700	0.700	0.700	2,000
2024-09-09	0.700	0.700	0.700	0.700	0.700	100
2024-09-06	0.675	0.675	0.675	0.675	0.675	20,100
2024-09-05	0.720	0.720	0.710	0.710	0.710	23,100
2024-09-04	0.700	0.700	0.700	0.700	0.700	4,000
2024-09-03	0.705	0.705	0.705	0.705	0.705	2,000
2024-09-02	0.700	0.720	0.700	0.700	0.700	215,300
2024-08-30	0.710	0.710	0.700	0.700	0.700	10,100
2024-08-29	0.750	0.770	0.700	0.710	0.710	36,900
2024-08-27	0.780	0.780	0.780	0.780	0.780	100
2024-08-26	0.730	0.730	0.730	0.730	0.730	10,000
2024-08-23	0.790	0.790	0.780	0.780	0.780	27,000
2024-08-20	0.790	0.790	0.790	0.790	0.790	2,000
2024-08-19	0.790	0.790	0.790	0.790	0.790	100
2024-08-15	0.780	0.780	0.750	0.750	0.750	3,000
2024-08-14	0.770	0.780	0.770	0.780	0.780	20,000
2024-08-13	0.780	0.795	0.770	0.770	0.770	20,300
2024-08-12	0.775	0.780	0.775	0.775	0.775	6,500
2024-08-09	0.800	0.800	0.765	0.795	0.795	17,900
2024-08-08	0.820	0.820	0.820	0.820	0.820	5,100
2024-08-07	0.830	0.830	0.830	0.830	0.830	100
2024-08-06	0.730	0.745	0.720	0.730	0.730	17,500

← NewerPage 8 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.