Skip to main content
logo
MQ Technology Berhad (KLSE:MQTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
0.00 (0.00%)
At close: Aug 1, 2025

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.060.060.050.060.06-508,800
Jul 31, 20250.050.060.050.060.0610.00%205,200
Jul 30, 20250.050.060.050.050.05-9.09%220,500
Jul 29, 20250.050.060.050.060.0610.00%394,100
Jul 28, 20250.050.050.050.050.05-159,800
Jul 25, 20250.060.060.050.050.05-9.09%112,800
Jul 24, 20250.060.060.050.060.06-15,100
Jul 23, 20250.050.060.050.060.0610.00%2,100
Jul 22, 20250.050.050.050.050.05-9.09%20,600
Jul 21, 20250.050.060.050.060.06-192,600
Jul 18, 20250.050.060.050.060.0610.00%112,800
Jul 17, 20250.050.050.050.050.05-9.09%102,800
Jul 16, 20250.060.060.050.060.0610.00%414,400
Jul 15, 20250.050.060.050.050.05-488,300
Jul 14, 20250.050.050.050.050.05-349,000
Jul 11, 20250.050.050.050.050.05-9.09%689,800
Jul 10, 20250.050.060.050.060.0610.00%890,900
Jul 9, 20250.050.060.050.050.05-847,600
Jul 8, 20250.050.060.050.050.05-9.09%583,600
Jul 7, 20250.050.060.050.060.06-51,100
Jul 4, 20250.050.060.050.060.06-280,300
Jul 3, 20250.050.060.050.060.06-682,100
Jul 2, 20250.050.060.050.060.0610.00%367,000
Jul 1, 20250.050.050.050.050.05-595,600
Jun 30, 20250.050.050.050.050.05-9.09%250,700
Jun 26, 20250.050.060.050.060.0610.00%61,700
Jun 25, 20250.050.060.050.050.05-1,484,600
Jun 24, 20250.050.050.050.050.05-23,300
Jun 23, 20250.050.050.050.050.05-9.09%116,100
Jun 20, 20250.050.060.050.060.06-250,700
Jun 18, 20250.060.060.060.060.06-510,000
Jun 17, 20250.050.060.050.060.06-52,500
Jun 16, 20250.050.060.050.060.06-77,300
Jun 13, 20250.060.060.050.060.06-2,530,200
Jun 12, 20250.050.060.050.060.06-54,500
Jun 11, 20250.060.060.060.060.06-231,900
Jun 10, 20250.060.060.060.060.06-8.33%30,000
Jun 9, 20250.060.060.060.060.06-75,400
Jun 6, 20250.060.060.060.060.069.09%111,000
Jun 5, 20250.060.060.060.060.06-13,800
Jun 4, 20250.060.060.060.060.06-119,500
Jun 3, 20250.060.060.060.060.06-54,800
May 30, 20250.060.060.060.060.06-8.33%180,700
May 28, 20250.060.070.060.060.06-34,400
May 27, 20250.060.060.060.060.06-48,500
May 26, 20250.060.060.060.060.06-23,000
May 23, 20250.070.070.060.060.06-60,500
May 22, 20250.070.070.060.060.06-7.69%108,200
May 21, 20250.070.070.060.070.07-199,500
May 20, 20250.070.070.060.070.07-132,000