IQ Group Holdings Berhad (5107.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.7900

-0.0050

(-0.63%)

At close: 04:44PM MYT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.7450	0.7900	0.7400	0.7900	0.7900	21,500
08 May 2024	0.8000	0.8000	0.7950	0.7950	0.7950	200
07 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	10,000
06 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	12,000
03 May 2024	0.7700	0.7700	0.7700	0.7700	0.7700	15,700
02 May 2024	0.7400	0.7400	0.7400	0.7400	0.7400	12,300
30 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
29 Apr 2024	0.7400	0.7800	0.7400	0.7800	0.7800	21,600
26 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
25 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
24 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Apr 2024	0.7500	0.7700	0.7400	0.7700	0.7700	23,600
22 Apr 2024	0.7600	0.7600	0.7600	0.7600	0.7600	20,000
19 Apr 2024	0.7500	0.7850	0.7450	0.7800	0.7800	19,600
18 Apr 2024	0.7500	0.7850	0.7500	0.7850	0.7850	5,100
17 Apr 2024	0.7550	0.7850	0.7550	0.7850	0.7850	12,400
16 Apr 2024	0.7650	0.7850	0.7600	0.7800	0.7800	31,500
15 Apr 2024	0.7650	0.7900	0.7650	0.7650	0.7650	23,900
12 Apr 2024	0.7650	0.7650	0.7500	0.7650	0.7650	5,100
09 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
08 Apr 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
05 Apr 2024	0.7350	0.8000	0.7350	0.7800	0.7800	27,200
04 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
03 Apr 2024	0.8100	0.8100	0.7650	0.7700	0.7700	49,000
02 Apr 2024	0.7850	0.7850	0.7300	0.7300	0.7300	13,000
01 Apr 2024	0.7700	0.7700	0.7700	0.7700	0.7700	9,900
29 Mar 2024	0.7400	0.7400	0.7350	0.7350	0.7350	20,000
27 Mar 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
26 Mar 2024	0.7450	0.7600	0.7450	0.7600	0.7600	25,600
25 Mar 2024	0.7500	0.7500	0.7400	0.7400	0.7400	20,000
22 Mar 2024	0.7550	0.7550	0.7500	0.7500	0.7500	26,000
21 Mar 2024	0.7500	0.7550	0.7500	0.7550	0.7550	33,900
20 Mar 2024	0.7800	0.7850	0.7800	0.7850	0.7850	21,500
19 Mar 2024	0.7500	0.7800	0.7500	0.7800	0.7800	68,100
18 Mar 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
15 Mar 2024	0.7600	0.7600	0.7550	0.7550	0.7550	9,000
14 Mar 2024	0.7400	0.7950	0.7400	0.7950	0.7950	11,900
13 Mar 2024	0.7400	0.7400	0.7400	0.7400	0.7400	7,000
12 Mar 2024	0.7400	0.7700	0.7350	0.7700	0.7700	43,800
11 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
08 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
07 Mar 2024	0.7800	0.7800	0.7800	0.7800	0.7800	6,000
06 Mar 2024	0.7950	0.7950	0.7950	0.7950	0.7950	3,000
05 Mar 2024	0.7650	0.8000	0.7450	0.8000	0.8000	29,600
04 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	10,000
01 Mar 2024	0.7450	0.7800	0.7350	0.7800	0.7800	43,400
29 Feb 2024	0.7400	0.8000	0.7350	0.8000	0.8000	78,100
28 Feb 2024	0.7800	0.7800	0.7350	0.7800	0.7800	45,400
27 Feb 2024	0.7550	0.7900	0.7500	0.7650	0.7650	48,700
26 Feb 2024	0.7800	0.8000	0.7750	0.8000	0.8000	7,000
23 Feb 2024	0.7950	0.8000	0.7950	0.8000	0.8000	10,200
22 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
21 Feb 2024	0.7900	0.8000	0.7900	0.8000	0.8000	45,300
20 Feb 2024	0.7900	0.7900	0.7700	0.7900	0.7900	18,900
19 Feb 2024	0.7600	0.8250	0.7600	0.7700	0.7700	34,900
16 Feb 2024	0.8100	0.8200	0.8100	0.8200	0.8200	5,900
15 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
14 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
13 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
09 Feb 2024	0.7450	0.8000	0.7450	0.8000	0.8000	200
08 Feb 2024	0.7400	0.7600	0.7400	0.7600	0.7600	3,500
07 Feb 2024	0.7500	0.8150	0.7350	0.8150	0.8150	20,100
06 Feb 2024	0.8200	0.8200	0.7550	0.7550	0.7550	16,100
05 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	100
02 Feb 2024	0.8200	0.8200	0.8100	0.8100	0.8100	1,300
31 Jan 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
30 Jan 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
29 Jan 2024	0.7550	0.8250	0.7550	0.8250	0.8250	400
26 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8150	100
24 Jan 2024	0.8200	0.8200	0.7550	0.8000	0.8000	1,300
23 Jan 2024	0.7450	0.7450	0.7450	0.7450	0.7450	19,000
22 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,400
19 Jan 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
18 Jan 2024	0.7600	0.8150	0.7600	0.7950	0.7950	57,000
17 Jan 2024	0.7800	0.7800	0.7600	0.7600	0.7600	17,700
16 Jan 2024	0.7700	0.7700	0.7600	0.7600	0.7600	22,100
15 Jan 2024	0.7700	0.7850	0.7700	0.7700	0.7700	10,000
12 Jan 2024	0.8200	0.8200	0.7650	0.7700	0.7700	141,300
11 Jan 2024	0.7700	0.7700	0.7600	0.7600	0.7600	20,000
10 Jan 2024	0.8000	0.8000	0.7900	0.7900	0.7900	14,300
09 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
08 Jan 2024	0.7500	0.8300	0.7500	0.8300	0.8300	200
05 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
04 Jan 2024	0.7900	0.8200	0.7800	0.8200	0.8200	5,400
03 Jan 2024	0.8300	0.8300	0.8250	0.8250	0.8250	200
02 Jan 2024	0.8000	0.8400	0.7800	0.8300	0.8300	126,400
29 Dec 2023	0.7350	0.7350	0.7350	0.7350	0.7350	-
28 Dec 2023	0.7350	0.7350	0.7350	0.7350	0.7350	-
27 Dec 2023	0.7350	0.7350	0.7350	0.7350	0.7350	1,000
26 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
22 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	60,000
21 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	13,000
20 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
19 Dec 2023	0.7600	0.7600	0.7600	0.7600	0.7600	5,000
18 Dec 2023	0.7550	0.7550	0.7450	0.7450	0.7450	20,200
15 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	14,700
14 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
13 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
12 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
11 Dec 2023	0.7800	0.7800	0.7500	0.7800	0.7800	13,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,389.10+35.05(+0.42%)

FTSE 25020,529.79+37.80(+0.18%)

AIM782.09+2.26(+0.29%)

GBP/EUR1.1610-0.0012(-0.10%)

GBP/USD1.2461-0.0037(-0.29%)

Bitcoin GBP48,945.98-926.18(-1.86%)

IQ Group Holdings Berhad (5107.KL)

FTSE 100
8,389.10
+35.05(+0.42%)

FTSE 250
20,529.79
+37.80(+0.18%)

AIM
782.09
+2.26(+0.29%)

GBP/EUR
1.1610
-0.0012(-0.10%)

GBP/USD
1.2461
-0.0037(-0.29%)

Bitcoin GBP
48,945.98
-926.18(-1.86%)