IQ Group Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 0.940 | 0.965 | 0.930 | 0.955 | 0.955 | 70,500 |
| 2021-12-21 | 0.950 | 0.950 | 0.935 | 0.945 | 0.945 | 53,000 |
| 2021-12-20 | 0.960 | 0.980 | 0.950 | 0.980 | 0.980 | 50,700 |
| 2021-12-17 | 0.985 | 1.010 | 0.955 | 0.955 | 0.955 | 95,000 |
| 2021-12-16 | 0.970 | 0.995 | 0.965 | 0.990 | 0.990 | 155,100 |
| 2021-12-15 | 0.945 | 0.975 | 0.945 | 0.975 | 0.975 | 88,100 |
| 2021-12-14 | 0.970 | 0.980 | 0.945 | 0.945 | 0.945 | 148,500 |
| 2021-12-13 | 0.970 | 1.000 | 0.970 | 0.970 | 0.970 | 47,900 |
| 2021-12-10 | 1.000 | 1.020 | 0.985 | 0.995 | 0.995 | 91,100 |
| 2021-12-09 | 0.975 | 1.060 | 0.975 | 1.050 | 1.050 | 95,200 |
| 2021-12-08 | 1.050 | 1.080 | 1.000 | 1.050 | 1.050 | 183,600 |
| 2021-12-07 | 0.980 | 1.060 | 0.980 | 1.060 | 1.060 | 222,500 |
| 2021-12-06 | 0.970 | 0.980 | 0.955 | 0.970 | 0.970 | 194,100 |
| 2021-12-02 | 0.960 | 0.995 | 0.955 | 0.995 | 0.995 | 223,000 |
| 2021-12-01 | 0.980 | 0.995 | 0.960 | 0.960 | 0.960 | 169,000 |
| 2021-11-30 | 0.965 | 1.040 | 0.960 | 1.000 | 1.000 | 344,000 |
| 2021-11-29 | 0.935 | 1.010 | 0.935 | 0.990 | 0.990 | 963,300 |
| 2021-11-26 | 1.150 | 1.150 | 1.030 | 1.060 | 1.060 | 795,300 |
| 2021-11-25 | 1.300 | 1.300 | 1.160 | 1.160 | 1.160 | 979,200 |
| 2021-11-24 | 1.310 | 1.350 | 1.300 | 1.300 | 1.300 | 185,800 |
| 2021-11-23 | 1.330 | 1.360 | 1.300 | 1.310 | 1.310 | 514,800 |
| 2021-11-22 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 343,400 |
| 2021-11-19 | 1.350 | 1.360 | 1.320 | 1.340 | 1.340 | 378,300 |
| 2021-11-18 | 1.340 | 1.390 | 1.310 | 1.350 | 1.350 | 323,000 |
| 2021-11-17 | 1.380 | 1.420 | 1.320 | 1.340 | 1.340 | 1,039,900 |
| 2021-11-16 | 1.530 | 1.540 | 1.390 | 1.390 | 1.390 | 1,081,400 |
| 2021-11-15 | 1.520 | 1.590 | 1.510 | 1.530 | 1.530 | 460,000 |
| 2021-11-12 | 1.600 | 1.640 | 1.510 | 1.530 | 1.530 | 1,077,100 |
| 2021-11-11 | 1.620 | 1.690 | 1.600 | 1.600 | 1.600 | 1,027,400 |
| 2021-11-10 | 1.670 | 1.670 | 1.540 | 1.620 | 1.620 | 1,050,000 |
| 2021-11-09 | 1.480 | 1.740 | 1.480 | 1.640 | 1.640 | 5,077,700 |
| 2021-11-08 | 1.480 | 1.540 | 1.430 | 1.480 | 1.480 | 1,188,800 |
| 2021-11-05 | 1.370 | 1.480 | 1.370 | 1.460 | 1.460 | 1,313,600 |
| 2021-11-03 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 129,600 |
| 2021-11-02 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 261,100 |
| 2021-11-01 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 148,800 |
| 2021-10-29 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 215,700 |
| 2021-10-28 | 1.360 | 1.410 | 1.360 | 1.370 | 1.370 | 481,500 |
| 2021-10-27 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 420,700 |
| 2021-10-26 | 1.420 | 1.430 | 1.370 | 1.400 | 1.400 | 287,700 |
| 2021-10-25 | 1.430 | 1.450 | 1.390 | 1.420 | 1.420 | 653,400 |
| 2021-10-22 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 423,300 |
← NewerPage 18 of 18 · 1,062 trading days
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.