IQ Group Holdings Bhd Recent Share Price (KLSE:5107)

2 Followers KLSE:5107 - IQ Group Holdings Bhd IQ Group Holdings Bhd
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Mar 2015	MYR	2.82	2.85	2.73	2.73	2.73	-0.12 (-4.21%)	203,500
25 Mar 2015	MYR	2.74	2.86	2.74	2.85	2.85	+0.11 (+4.01%)	336,200
24 Mar 2015	MYR	2.68	2.79	2.68	2.74	2.74	-0.01 (-0.36%)	40,200
23 Mar 2015	MYR	2.78	2.8	2.7	2.75	2.75	-0.02 (-0.72%)	66,400
20 Mar 2015	MYR	2.7	2.79	2.7	2.77	2.77	+0.07 (+2.59%)	619,800
19 Mar 2015	MYR	2.6	2.71	2.59	2.7	2.7	+0.1 (+3.85%)	279,600
18 Mar 2015	MYR	2.65	2.66	2.59	2.6	2.6	-0.08 (-2.99%)	86,100
17 Mar 2015	MYR	2.58	2.73	2.58	2.68	2.68	+0.16 (+6.35%)	960,400
16 Mar 2015	MYR	2.61	2.65	2.52	2.52	2.52	-0.13 (-4.91%)	158,100
13 Mar 2015	MYR	2.44	2.68	2.44	2.65	2.65	+0.24 (+9.96%)	1,264,600
12 Mar 2015	MYR	2.37	2.41	2.35	2.41	2.41	+0.02 (+0.84%)	111,400
11 Mar 2015	MYR	2.38	2.44	2.34	2.39	2.39	-0.02 (-0.83%)	330,300
10 Mar 2015	MYR	2.22	2.45	2.22	2.41	2.41	+0.19 (+8.56%)	1,184,700
9 Mar 2015	MYR	2.21	2.23	2.2	2.22	2.22	+0.01 (+0.45%)	112,700
6 Mar 2015	MYR	2.21	2.23	2.2	2.21	2.21	0.0 (0.0%)	99,300
5 Mar 2015	MYR	2.21	2.23	2.21	2.21	2.21	0.0 (0.0%)	147,900
4 Mar 2015	MYR	2.21	2.23	2.21	2.21	2.21	0.0 (0.0%)	196,900
3 Mar 2015	MYR	2.19	2.23	2.18	2.21	2.21	+0.03 (+1.38%)	137,300
2 Mar 2015	MYR	2.21	2.22	2.16	2.18	2.18	-0.04 (-1.80%)	185,400
27 Feb 2015	MYR	2.25	2.25	2.18	2.22	2.22	-0.03 (-1.33%)	280,700
26 Feb 2015	MYR	2.3	2.3	2.23	2.25	2.25	-0.09 (-3.85%)	764,400
25 Feb 2015	MYR	2.31	2.35	2.27	2.34	2.34	+0.08 (+3.54%)	113,300
24 Feb 2015	MYR	2.16	2.33	2.16	2.26	2.26	+0.07 (+3.20%)	427,400
23 Feb 2015	MYR	2.24	2.24	2.15	2.19	2.19	-0.05 (-2.23%)	97,200
18 Feb 2015	MYR	2.14	2.24	2.14	2.24	2.24	+0.1 (+4.67%)	24,600
17 Feb 2015	MYR	2.2	2.25	2.13	2.14	2.14	-0.11 (-4.89%)	135,800
16 Feb 2015	MYR	2.12	2.26	2.12	2.25	2.25	+0.16 (+7.66%)	1,155,500
13 Feb 2015	MYR	2	2.09	2	2.09	2.09	+0.14 (+7.18%)	1,125,300
12 Feb 2015	MYR	1.96	1.96	1.91	1.95	1.95	-0.01 (-0.51%)	116,700
11 Feb 2015	MYR	1.93	1.97	1.93	1.96	1.96	+0.06 (+3.16%)	392,700