Skip to main content
logo
MQ Technology Berhad (KLSE:MQTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
-0.0150 (-23.08%)
At close: Feb 26, 2026

MQ Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20260.070.070.050.050.05-23.08%8,808,700
Feb 25, 20260.060.070.060.070.078.33%160,300
Feb 24, 20260.060.060.060.060.06-7.69%100,000
Feb 23, 20260.070.070.070.070.07-314,000
Feb 20, 20260.060.070.060.070.07-7.14%34,300
Feb 19, 20260.070.070.070.070.07-45,900
Feb 16, 20260.060.070.060.070.0716.67%2,484,500
Feb 13, 20260.060.060.060.060.06-67,700
Feb 12, 20260.060.060.050.060.06-7.69%4,148,200
Feb 11, 20260.060.070.060.070.07-194,000
Feb 10, 20260.060.070.060.070.07-359,200
Feb 9, 20260.070.070.060.070.07-1,353,600
Feb 6, 20260.070.070.060.070.07-161,500
Feb 5, 20260.070.070.060.070.07-386,100
Feb 4, 20260.060.070.060.070.078.33%1,114,900
Feb 3, 20260.060.070.060.060.06-7.69%114,300
Jan 30, 20260.070.070.070.070.07-2,696,400
Jan 29, 20260.070.070.070.070.07-7.14%1,027,700
Jan 28, 20260.070.070.070.070.07-3,362,000
Jan 27, 20260.070.070.070.070.07-592,300
Jan 26, 20260.070.070.070.070.07-1,717,200
Jan 23, 20260.080.080.070.070.07-12.50%5,985,000
Jan 22, 20260.080.080.080.080.086.67%890,800
Jan 21, 20260.080.080.070.080.08-718,200
Jan 20, 20260.070.080.070.080.08-6.25%3,359,300
Jan 19, 20260.080.080.080.080.08-1,379,700
Jan 16, 20260.080.080.080.080.086.67%1,513,700
Jan 15, 20260.070.080.070.080.08-3,411,400
Jan 14, 20260.070.080.070.080.08-599,900
Jan 13, 20260.080.080.070.080.08-6.25%2,923,000
Jan 12, 20260.070.080.070.080.0814.29%4,678,900
Jan 9, 20260.080.080.070.070.07-6.67%833,200
Jan 8, 20260.070.080.070.080.0815.38%4,197,400
Jan 7, 20260.070.080.070.070.07-13.33%953,200
Jan 6, 20260.070.080.060.080.0815.38%8,007,200
Jan 5, 20260.080.090.070.070.07-23.53%7,905,800
Jan 2, 20260.080.090.080.090.09-2,618,800
Dec 31, 20250.090.090.080.090.09-13,087,000
Dec 30, 20250.090.100.080.090.09-26,553,400
Dec 29, 20250.070.090.070.090.0921.43%12,362,000
Dec 26, 20250.060.070.060.070.0716.67%13,150,000
Dec 24, 20250.060.060.050.060.06-696,100
Dec 23, 20250.060.060.060.060.06-187,000
Dec 22, 20250.060.060.060.060.06-155,100
Dec 19, 20250.060.060.060.060.06-7.69%132,000
Dec 18, 20250.070.070.060.070.07-113,700
Dec 17, 20250.060.070.060.070.078.33%616,800
Dec 16, 20250.060.060.060.060.06-10,500
Dec 15, 20250.060.060.060.060.06-12,600
Dec 12, 20250.060.060.060.060.06-53,300