MQ Technology Bhd Recent Share Price (KLSE:0070)

1 Followers KLSE:0070 - MQ Technology Bhd MQ Technology Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 Mar 2005	MYR	0.4515	0.4515	0.4358	0.441	0.441	-0.005 (-1.19%)	294,380
8 Mar 2005	MYR	0.4305	0.4778	0.4305	0.4463	0.4463	+0.021 (+4.94%)	1,565,619
7 Mar 2005	MYR	0.4253	0.4253	0.4253	0.4253	0.4253	0.0 (0.0%)	64,761
4 Mar 2005	MYR	0.4253	0.4253	0.4253	0.4253	0.4253	0.0 (0.0%)	52,380
3 Mar 2005	MYR	0.4253	0.4253	0.4253	0.4253	0.4253	+0.005 (+1.26%)	97,142
2 Mar 2005	MYR	0.4253	0.4305	0.42	0.42	0.42	0.0 (0.0%)	170,380
1 Mar 2005	MYR	0.4253	0.4253	0.42	0.42	0.42	-0.011 (-2.44%)	281,619
28 Feb 2005	MYR	0.4305	0.4305	0.4253	0.4305	0.4305	0.0 (0.0%)	193,904
25 Feb 2005	MYR	0.4253	0.4305	0.42	0.4305	0.4305	+0.011 (+2.50%)	345,523
24 Feb 2005	MYR	0.4253	0.4253	0.42	0.42	0.42	-0.005 (-1.25%)	100,952
23 Feb 2005	MYR	0.42	0.4253	0.42	0.4253	0.4253	+0.005 (+1.26%)	530,000
22 Feb 2005	MYR	0.42	0.42	0.42	0.42	0.42	0.0 (0.0%)	245,714
21 Feb 2005	MYR	0.42	0.42	0.4148	0.42	0.42	-0.005 (-1.25%)	1,072,095
18 Feb 2005	MYR	0.4253	0.4253	0.4148	0.4253	0.4253	+0.005 (+1.26%)	389,523
17 Feb 2005	MYR	0.42	0.4253	0.4148	0.42	0.42	-0.005 (-1.25%)	782,190
16 Feb 2005	MYR	0.4253	0.4253	0.4148	0.4253	0.4253	0.0 (0.0%)	359,238
15 Feb 2005	MYR	0.4253	0.4253	0.42	0.4253	0.4253	0.0 (0.0%)	289,238
14 Feb 2005	MYR	0.4253	0.4305	0.4148	0.4253	0.4253	0.0 (0.0%)	580,285
8 Feb 2005	MYR	0.42	0.4253	0.4148	0.4253	0.4253	0.0 (0.0%)	1,470,762
7 Feb 2005	MYR	0.4253	0.4253	0.42	0.4253	0.4253	-0.005 (-1.21%)	413,904
4 Feb 2005	MYR	0.4305	0.4305	0.42	0.4305	0.4305	0.0 (0.0%)	549,619
3 Feb 2005	MYR	0.4253	0.4463	0.42	0.4305	0.4305	+0.011 (+2.50%)	2,359,523
2 Feb 2005	MYR	0.4305	0.4358	0.4148	0.42	0.42	-0.011 (-2.44%)	5,351,524
31 Jan 2005	MYR	0.4568	0.4568	0.4253	0.4305	0.4305	-0.021 (-4.65%)	2,158,285
28 Jan 2005	MYR	0.462	0.462	0.4358	0.4515	0.4515	-0.005 (-1.16%)	1,066,476
27 Jan 2005	MYR	0.4988	0.4988	0.4463	0.4568	0.4568	-0.037 (-7.44%)	4,035,143
26 Jan 2005	MYR	0.672	0.672	0.4935	0.4935	0.4935	0.0 (0.0%)	27,492,002