IQ Group Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.38	0.40	0.36	0.40	0.40	12.68%	6,000
Oct 6, 2026	0.37	0.40	0.36	0.36	0.36	-6.58%	104,500
Oct 5, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	12,900
Oct 2, 2026	0.38	0.40	0.37	0.40	0.40	-	28,300
Oct 1, 2026	0.36	0.40	0.36	0.40	0.40	6.67%	30,100
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	5,000
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	30,000
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	-	600
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	20,400
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	10,000
Sep 23, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	13,000
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-6.10%	2,500
Sep 14, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	16,000
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	57,400
Sep 8, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Sep 3, 2026	0.37	0.43	0.37	0.40	0.40	-	40,100
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	-	20,000
Aug 28, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	159,000
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	-12.22%	35,000
Aug 18, 2026	0.42	0.45	0.42	0.45	0.45	5.88%	30,300
Aug 13, 2026	0.43	0.43	0.43	0.43	0.43	-	15,700
Aug 12, 2026	0.42	0.43	0.42	0.43	0.43	6.25%	42,400
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	30,000
Aug 4, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	70,300
Aug 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	10,800
Jul 30, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	8,000
Jul 29, 2026	0.42	0.42	0.42	0.42	0.42	-	600
Jul 24, 2026	0.42	0.44	0.42	0.42	0.42	5.00%	49,500
Jul 23, 2026	0.42	0.42	0.40	0.40	0.40	6.67%	58,400
Jul 22, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	2,500
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-13.10%	10,000
May 28, 2026	0.42	0.42	0.42	0.42	0.42	-	4,700
May 22, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	1,900
May 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	91,100
May 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	7,700
May 15, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	8,000
May 13, 2026	0.41	0.41	0.41	0.41	0.41	-	40,000
May 12, 2026	0.41	0.41	0.41	0.41	0.41	-	1,200
May 11, 2026	0.41	0.41	0.41	0.41	0.41	-5.81%	5,000
May 8, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	52,900
May 7, 2026	0.40	0.41	0.40	0.41	0.41	-	12,100
May 6, 2026	0.40	0.41	0.40	0.41	0.41	-8.89%	62,500
May 5, 2026	0.40	0.45	0.40	0.45	0.45	12.50%	48,000
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	78,000
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	-	56,100
Apr 28, 2026	0.42	0.42	0.40	0.40	0.40	-	20,900
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	15,000
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000