IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	0.755	0.755	0.700	0.720	0.720	93,000
2024-08-02	0.760	0.760	0.760	0.760	0.760	600
2024-08-01	0.795	0.795	0.760	0.760	0.760	61,200
2024-07-31	0.770	0.795	0.770	0.795	0.795	10,300
2024-07-30	0.775	0.800	0.770	0.800	0.800	33,400
2024-07-29	0.765	0.800	0.765	0.800	0.800	35,100
2024-07-26	0.770	0.775	0.760	0.765	0.765	61,900
2024-07-25	0.765	0.795	0.765	0.765	0.765	16,000
2024-07-24	0.775	0.795	0.765	0.790	0.790	55,500
2024-07-22	0.780	0.780	0.775	0.780	0.780	43,100
2024-07-19	0.780	0.780	0.775	0.775	0.775	35,000
2024-07-18	0.775	0.775	0.775	0.775	0.775	10,000
2024-07-17	0.780	0.780	0.775	0.775	0.775	32,300
2024-07-16	0.775	0.775	0.775	0.775	0.775	25,500
2024-07-15	0.805	0.805	0.770	0.775	0.775	267,900
2024-07-12	0.795	0.805	0.795	0.805	0.805	30,000
2024-07-11	0.800	0.810	0.795	0.795	0.795	21,000
2024-07-10	0.795	0.805	0.790	0.795	0.795	88,200
2024-07-09	0.785	0.830	0.785	0.795	0.795	35,400
2024-07-05	0.785	0.790	0.785	0.790	0.790	42,000
2024-07-04	0.785	0.785	0.785	0.785	0.785	200
2024-07-03	0.785	0.785	0.785	0.785	0.785	1,000
2024-07-02	0.825	0.830	0.785	0.785	0.785	20,400
2024-07-01	0.780	0.780	0.780	0.780	0.780	20,000
2024-06-28	0.785	0.785	0.785	0.785	0.785	17,900
2024-06-27	0.790	0.790	0.790	0.790	0.790	25,000
2024-06-26	0.790	0.790	0.790	0.790	0.790	10,000
2024-06-25	0.795	0.800	0.790	0.790	0.790	37,000
2024-06-24	0.795	0.795	0.795	0.795	0.795	10,000
2024-06-21	0.795	0.800	0.795	0.795	0.795	40,000
2024-06-20	0.800	0.800	0.800	0.800	0.800	3,000
2024-06-19	0.800	0.820	0.790	0.820	0.820	60,000
2024-06-18	0.840	0.840	0.800	0.800	0.800	50,000
2024-06-14	0.830	0.845	0.830	0.840	0.840	22,100
2024-06-12	0.800	0.850	0.800	0.850	0.850	5,000
2024-06-11	0.800	0.830	0.800	0.830	0.830	51,100
2024-06-07	0.810	0.810	0.795	0.795	0.795	16,900
2024-06-06	0.800	0.820	0.790	0.810	0.810	36,000
2024-06-05	0.815	0.830	0.790	0.790	0.790	242,900
2024-06-04	0.835	0.855	0.815	0.845	0.845	35,500
2024-05-31	0.870	0.875	0.820	0.835	0.835	136,100
2024-05-30	0.815	0.840	0.815	0.835	0.835	8,600
2024-05-29	0.820	0.840	0.820	0.820	0.820	58,200
2024-05-28	0.820	0.840	0.820	0.820	0.820	13,900
2024-05-27	0.830	0.860	0.820	0.860	0.860	7,000
2024-05-24	0.820	0.860	0.820	0.860	0.860	21,400
2024-05-23	0.825	0.840	0.820	0.830	0.830	38,000
2024-05-21	0.835	0.870	0.820	0.860	0.860	52,300
2024-05-20	0.845	0.845	0.825	0.835	0.835	175,100
2024-05-17	0.830	0.875	0.800	0.845	0.845	630,000
2024-05-16	0.820	0.820	0.790	0.790	0.790	31,000
2024-05-15	0.800	0.815	0.790	0.815	0.815	53,300
2024-05-13	0.800	0.800	0.800	0.800	0.800	100
2024-05-09	0.745	0.790	0.740	0.790	0.790	21,500
2024-05-08	0.800	0.800	0.795	0.795	0.795	200
2024-05-07	0.770	0.770	0.770	0.770	0.770	10,000
2024-05-06	0.770	0.770	0.770	0.770	0.770	12,000
2024-05-03	0.770	0.770	0.770	0.770	0.770	15,700
2024-05-02	0.740	0.740	0.740	0.740	0.740	12,300
2024-04-29	0.740	0.780	0.740	0.780	0.780	21,600

← NewerPage 9 of 18 · 1,066 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.