IQ Group Holdings Bhd. (5107) Historical Prices

Time Period

Events

MY:5107 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.35	0.40	0.35	0.35	0.35	0.00%	0	0.00
Nov 10, 2026	0.35	0.40	0.32	0.35	0.35	0.00%	0	0.00
Nov 09, 2026	0.35	0.40	0.32	0.35	0.35	0.00%	0	0.00
Nov 06, 2026	0.35	0.40	0.32	0.35	0.35	0.00%	0	0.00
Nov 05, 2026	0.35	0.35	0.35	0.35	0.35	-13.75%	5,000	0.42
Nov 04, 2026	0.40	0.40	0.35	0.40	0.40	0.00%	0	0.00
Nov 03, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	0	0.00
Nov 02, 2026	0.40	0.40	0.35	0.40	0.40	0.00%	0	0.00
Oct 30, 2026	0.40	0.40	0.40	0.40	0.40	+2.56%	2,600	0.19
Oct 29, 2026	0.39	0.40	0.35	0.39	0.39	0.00%	0	0.00
Oct 28, 2026	0.39	0.40	0.35	0.39	0.39	0.00%	0	0.00
Oct 27, 2026	0.39	0.40	0.35	0.39	0.39	0.00%	0	0.00
Oct 26, 2026	0.39	0.40	0.35	0.39	0.39	0.00%	0	0.00
Oct 23, 2026	0.36	0.39	0.34	0.39	0.39	+9.86%	10,100	0.74
Oct 22, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	25,000	1.90
Oct 21, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	600	0.04
Oct 20, 2026	0.36	0.40	0.36	0.36	0.36	0.00%	0	0.00
Oct 19, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	8,000	0.54
Oct 16, 2026	0.36	0.36	0.36	0.36	0.36	-11.25%	300	0.02
Oct 15, 2026	0.40	0.40	0.36	0.40	0.40	0.00%	0	0.00
Oct 14, 2026	0.40	0.40	0.36	0.40	0.40	0.00%	0	0.00
Oct 13, 2026	0.40	0.40	0.36	0.40	0.40	0.00%	0	0.00
Oct 12, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	0	0.00
Oct 09, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	0	0.00
Oct 08, 2026	0.38	0.40	0.36	0.40	0.40	+12.68%	6,000	0.40
Oct 07, 2026	0.36	0.40	0.36	0.36	0.36	0.00%	0	0.00
Oct 06, 2026	0.37	0.40	0.36	0.36	0.36	-6.58%	104,500	7.92
Oct 05, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	12,900	0.99
Oct 02, 2026	0.38	0.40	0.37	0.40	0.40	0.00%	28,300	2.26
Oct 01, 2026	0.36	0.40	0.36	0.40	0.40	+6.67%	30,100	2.50
Sep 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	5,000	0.42
Sep 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.80%	30,000	2.61
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	600	0.05
Sep 25, 2026	0.39	0.40	0.39	0.40	0.40	+2.60%	20,400	1.83
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	10,000	0.91
Sep 23, 2026	0.39	0.40	0.39	0.40	0.40	+2.60%	13,000	1.20
Sep 22, 2026	0.39	0.41	0.39	0.39	0.39	0.00%	0	0.00
Sep 21, 2026	0.39	0.41	0.39	0.39	0.39	0.00%	0	0.00
Sep 18, 2026	0.39	0.41	0.39	0.39	0.39	0.00%	0	0.00
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-6.10%	2,500	0.23
Sep 16, 2026	0.41	0.41	0.39	0.41	0.41	0.00%	0	0.00
Sep 15, 2026	0.41	0.41	0.39	0.41	0.41	0.00%	0	0.00
Sep 14, 2026	0.39	0.41	0.39	0.41	0.41	+6.49%	16,000	1.52
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	10,000	0.97
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	10,000	0.98
Sep 09, 2026	0.39	0.39	0.39	0.39	0.39	-3.75%	57,400	6.19
Sep 08, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	2,000	0.22
Sep 07, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	0	0.00
Sep 04, 2026	0.40	0.42	0.39	0.40	0.40	0.00%	0	0.00
Sep 03, 2026	0.37	0.43	0.37	0.40	0.40	0.00%	40,100	4.66

IQ Group Holdings Bhd. historical prices

IQ Group Holdings Bhd. (5107) Historical Prices

Become an Expert with TipRanks Premium