5107.KL - IQ Group Holdings Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.68500.69000.68500.69000.690013,200
Dec 12, 20190.68500.69000.68500.69000.690013,300
Dec 11, 20190.69000.69000.69000.69000.69002,500
Dec 10, 20190.66000.70000.66000.69000.690020,500
Dec 09, 20190.68000.68000.68000.68000.680013,000
Dec 06, 20190.68500.68500.68000.68000.680019,000
Dec 05, 20190.70500.70500.68000.68000.680030,600
Dec 04, 20190.70500.70500.70500.70500.705015,000
Dec 03, 20190.72000.72000.72000.72000.72001,000
Dec 02, 20190.72000.72000.72000.72000.72006,700
Nov 29, 20190.77000.77000.72000.72000.7200162,500
Nov 28, 20190.81000.81000.79000.79000.79009,100
Nov 27, 20190.80500.80500.80500.80500.8050-
Nov 26, 20190.80500.80500.80000.80500.805075,900
Nov 25, 20190.80000.81000.80000.81000.8100101,700
Nov 22, 20190.79500.79500.79500.79500.79503,000
Nov 21, 20190.79500.79500.79500.79500.79502,000
Nov 20, 20190.79500.80000.79500.80000.800019,100
Nov 19, 20190.80000.80000.80000.80000.800021,000
Nov 18, 20190.80000.80000.80000.80000.800023,400
Nov 15, 2019------
Nov 14, 20190.81000.81000.79500.79500.795013,700
Nov 13, 20190.79000.79000.79000.79000.79003,000
Nov 12, 20190.80000.80000.80000.80000.800031,000
Nov 11, 2019------
Nov 08, 20190.80000.81000.78000.80000.800037,600
Nov 07, 20190.80000.80000.80000.80000.800034,000
Nov 06, 20190.80000.80000.80000.80000.80002,000
Nov 05, 20190.80000.80000.80000.80000.800010,000
Nov 04, 20190.80000.80000.80000.80000.800022,000
Nov 01, 20190.79500.79500.79500.79500.7950-
Oct 31, 20190.79500.79500.79500.79500.7950-
Oct 30, 20190.79500.79500.79500.79500.79504,000
Oct 29, 20190.82000.82000.79500.79500.795024,000
Oct 25, 20190.79500.80000.79000.80000.800042,600
Oct 24, 20190.82000.82000.80000.80000.800024,300
Oct 23, 20190.83000.83000.79500.79500.795051,000
Oct 22, 20190.80000.80500.79000.80500.805057,000
Oct 21, 20190.81000.81000.81000.81000.8100-
Oct 18, 20190.81000.81000.81000.81000.8100-
Oct 17, 20190.81000.81000.81000.81000.81003,800
Oct 16, 20190.79000.79500.78500.78500.785043,300
Oct 15, 20190.79500.79500.79500.79500.79506,000
Oct 14, 20190.79500.79500.79500.79500.7950-
Oct 11, 20190.79500.79500.79500.79500.7950-
Oct 10, 20190.79500.79500.79500.79500.7950-
Oct 09, 20190.80000.80000.79000.79500.795032,000
Oct 08, 20190.81000.81000.80000.80000.800021,300
Oct 07, 20190.78000.81000.78000.81000.810041,600
Oct 04, 2019------
Oct 03, 20190.79000.79000.79000.79000.7900-
Oct 02, 20190.79500.79500.79000.79000.790032,400
Oct 01, 20190.79000.79000.79000.79000.7900-
Sep 30, 20190.79000.79000.79000.79000.790018,500
Sep 27, 20190.80500.80500.80000.80000.800041,900
Sep 26, 20190.79500.79500.79500.79500.795015,700
Sep 25, 20190.79500.79500.79500.79500.7950-
Sep 24, 20190.80000.80000.79500.79500.795048,400
Sep 23, 20190.80000.80000.79500.79500.795035,300
Sep 20, 20190.79500.79500.79500.79500.795021,400
Sep 19, 20190.79000.79000.79000.79000.79001,000
Sep 18, 20190.78500.78500.78500.78500.7850-
Sep 17, 20190.79000.79000.78000.78500.785029,000
Sep 13, 20190.78500.78500.78500.78500.785013,000
Sep 12, 20190.78000.78000.78000.78000.7800-
Sep 11, 20190.78000.78000.78000.78000.78002,000
Sep 10, 2019------
Sep 06, 20190.78000.78000.78000.78000.78006,800
Sep 05, 20190.78000.78000.78000.78000.780014,000
Sep 04, 20190.78500.78500.77000.77000.770036,100
Sep 03, 20190.78500.78500.78000.78500.785034,800
Aug 30, 20190.81000.83000.79500.79500.795081,200
Aug 29, 20190.90000.90000.77000.81000.8100408,200
Aug 28, 20190.92000.92000.92000.92000.920057,900
Aug 27, 20190.92000.94000.92000.94000.940034,000
Aug 26, 20190.92000.92000.92000.92000.9200-
Aug 23, 20190.92000.92000.92000.92000.92005,000
Aug 22, 20190.92000.92000.92000.92000.92002,000
Aug 21, 20190.90000.90000.90000.90000.90005,000
Aug 20, 20190.94500.94500.94500.94500.9450-
Aug 19, 20190.93000.94500.93000.94500.94506,100
Aug 16, 20190.90000.90000.90000.90000.900011,000
Aug 15, 20190.90000.90000.90000.90000.9000-
Aug 14, 20190.90000.92000.90000.90000.900018,800
Aug 13, 20190.92000.92000.90000.90000.900021,000
Aug 09, 20190.95000.95000.90500.92000.920035,600
Aug 08, 20190.93500.93500.93000.93000.93004,000
Aug 07, 20190.92000.92000.90000.90000.900041,100
Aug 06, 20190.93500.94500.93000.94500.945023,800
Aug 05, 20190.93500.93500.93000.93500.935058,800
Aug 02, 20190.95000.96000.92500.94500.945038,400
Aug 01, 20190.97000.97000.95000.95000.950022,000
Jul 31, 20190.95000.97000.94000.94000.940025,200
Jul 29, 20190.96000.96000.94000.94000.940012,000
Jul 26, 20190.97000.97000.97000.97000.97002,000
Jul 25, 20190.97000.97000.97000.97000.97006,000
Jul 24, 20190.95000.98000.95000.97000.970048,900
Jul 23, 20190.99500.99500.99000.99000.990014,000
Jul 22, 20191.01001.01001.01001.01001.01003,000
Jul 19, 20191.01001.01001.01001.01001.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...