IQ Group Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.590	0.605	0.590	0.605	0.605	4,200
2022-06-27	0.590	0.590	0.590	0.590	0.590	10,000
2022-06-24	0.540	0.590	0.540	0.590	0.590	18,800
2022-06-22	0.590	0.590	0.580	0.590	0.590	14,300
2022-06-21	0.565	0.580	0.565	0.580	0.580	5,800
2022-06-20	0.580	0.580	0.580	0.580	0.580	5,000
2022-06-17	0.570	0.580	0.550	0.580	0.580	26,800
2022-06-16	0.570	0.590	0.570	0.590	0.590	12,800
2022-06-15	0.575	0.575	0.575	0.575	0.575	2,000
2022-06-14	0.600	0.610	0.600	0.610	0.610	12,000
2022-06-13	0.610	0.610	0.610	0.610	0.610	34,400
2022-06-10	0.630	0.630	0.630	0.630	0.630	1,100
2022-06-09	0.605	0.605	0.605	0.605	0.605	12,000
2022-06-08	0.610	0.610	0.610	0.610	0.610	15,000
2022-06-07	0.625	0.625	0.615	0.615	0.615	19,500
2022-06-03	0.610	0.620	0.610	0.620	0.620	38,900
2022-06-02	0.590	0.590	0.590	0.590	0.590	2,000
2022-06-01	0.580	0.620	0.580	0.590	0.590	24,700
2022-05-31	0.605	0.605	0.600	0.600	0.600	56,500
2022-05-30	0.610	0.610	0.610	0.610	0.610	10,000
2022-05-27	0.620	0.620	0.620	0.620	0.620	7,200
2022-05-25	0.630	0.640	0.630	0.640	0.640	35,700
2022-05-24	0.650	0.650	0.630	0.630	0.630	16,500
2022-05-23	0.640	0.640	0.640	0.640	0.640	15,900
2022-05-20	0.640	0.640	0.640	0.640	0.640	10,000
2022-05-19	0.650	0.650	0.640	0.640	0.640	25,000
2022-05-18	0.650	0.670	0.640	0.650	0.650	230,300
2022-05-17	0.700	0.700	0.685	0.685	0.685	29,000
2022-05-13	0.705	0.705	0.680	0.685	0.685	35,500
2022-05-12	0.720	0.755	0.700	0.705	0.705	42,600
2022-05-11	0.700	0.760	0.700	0.705	0.705	35,700
2022-05-10	0.735	0.735	0.710	0.710	0.710	37,700
2022-05-06	0.775	0.775	0.700	0.735	0.735	14,000
2022-05-05	0.830	0.830	0.830	0.830	0.830	100
2022-04-29	0.800	0.830	0.800	0.825	0.825	35,400
2022-04-28	0.825	0.830	0.770	0.775	0.775	35,500
2022-04-27	0.785	0.830	0.785	0.825	0.825	102,200
2022-04-26	0.750	0.785	0.750	0.780	0.780	36,500
2022-04-25	0.770	0.770	0.735	0.745	0.745	55,100
2022-04-22	0.755	0.755	0.750	0.750	0.750	29,400
2022-04-21	0.750	0.750	0.750	0.750	0.750	10,000
2022-04-20	0.755	0.755	0.755	0.755	0.755	5,100
2022-04-18	0.760	0.770	0.755	0.755	0.755	36,800
2022-04-15	0.770	0.770	0.760	0.760	0.760	26,000
2022-04-14	0.800	0.800	0.780	0.780	0.780	20,200
2022-04-13	0.790	0.800	0.790	0.800	0.800	3,000
2022-04-12	0.765	0.780	0.765	0.780	0.780	55,500
2022-04-11	0.780	0.780	0.765	0.765	0.765	35,000
2022-04-08	0.770	0.770	0.765	0.765	0.765	12,000
2022-04-07	0.785	0.785	0.755	0.755	0.755	20,000
2022-04-06	0.775	0.800	0.775	0.800	0.800	16,900
2022-04-05	0.780	0.785	0.760	0.785	0.785	30,100
2022-04-04	0.750	0.750	0.750	0.750	0.750	10,000
2022-04-01	0.755	0.760	0.750	0.760	0.760	16,100
2022-03-30	0.770	0.800	0.750	0.795	0.795	42,000
2022-03-28	0.835	0.840	0.750	0.765	0.765	44,300
2022-03-25	0.790	0.835	0.790	0.835	0.835	80,700
2022-03-24	0.750	0.785	0.750	0.785	0.785	6,600
2022-03-23	0.750	0.770	0.750	0.770	0.770	54,700
2022-03-22	0.730	0.740	0.730	0.740	0.740	35,600

← NewerPage 16 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.