IQ Group Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	-	17,600
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	20,000
Apr 9, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Apr 8, 2026	0.39	0.39	0.39	0.39	0.39	-	14,500
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-	35,500
Apr 3, 2026	0.39	0.39	0.39	0.39	0.39	-	2,400
Apr 2, 2026	0.39	0.43	0.39	0.39	0.39	-13.33%	41,300
Mar 19, 2026	0.41	0.45	0.41	0.45	0.45	4.65%	25,100
Mar 18, 2026	0.41	0.43	0.41	0.43	0.43	-2.27%	23,200
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	100
Mar 13, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	50,000
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	3,000
Mar 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	1,000
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	1,200
Mar 6, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	6,200
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	-	19,000
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	69,300
Feb 24, 2026	0.48	0.48	0.48	0.48	0.48	-	19,700
Feb 20, 2026	0.48	0.48	0.48	0.48	0.48	-	16,900
Feb 19, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	500
Feb 13, 2026	0.48	0.49	0.48	0.49	0.49	4.30%	147,100
Feb 12, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	5,000
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	8,000