MQ Technology Berhad (KLSE:MQTECH)
0.0500
0.00 (0.00%)
At close: Aug 22, 2025
MQ Technology Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,600 |
Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 112,000 |
Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 25,600 |
Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 82,600 |
Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,500 |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 221,600 |
Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 548,400 |
Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,700 |
Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 16,800 |
Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 269,300 |
Aug 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 38,500 |
Aug 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 5,300 |
Aug 5, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 256,600 |
Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 7,435,400 |
Aug 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 508,800 |
Jul 31, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 205,200 |
Jul 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 220,500 |
Jul 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 394,100 |
Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 159,800 |
Jul 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 112,800 |
Jul 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 15,100 |
Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,100 |
Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 20,600 |
Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 192,600 |
Jul 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 112,800 |
Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 102,800 |
Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 414,400 |
Jul 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 488,300 |
Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 349,000 |
Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 689,800 |
Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 890,900 |
Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 847,600 |
Jul 8, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 583,600 |
Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 51,100 |
Jul 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 280,300 |
Jul 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 682,100 |
Jul 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 367,000 |
Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 595,600 |
Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 250,700 |
Jun 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 61,700 |
Jun 25, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,484,600 |
Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 23,300 |
Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 116,100 |
Jun 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 250,700 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 510,000 |
Jun 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 52,500 |
Jun 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 77,300 |
Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 2,530,200 |
Jun 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 54,500 |
Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 231,900 |