Skip to main content
MQ Technology Berhad (KLSE:MQTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
0.00 (0.00%)
At close: Mar 9, 2026

MQ Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-9.09%3,117,100
Mar 5, 20260.050.060.050.060.0610.00%476,100
Mar 4, 20260.050.060.050.050.05-3,991,500
Mar 3, 20260.050.050.050.050.05-251,500
Mar 2, 20260.050.050.050.050.05-9.09%195,200
Feb 27, 20260.050.060.050.060.0610.00%2,019,500
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
Dec 11, 20250.060.060.060.060.06-250,500
Dec 10, 20250.060.060.060.060.06-172,400
Dec 9, 20250.060.060.060.060.069.09%308,600
Dec 8, 20250.060.060.060.060.06-8.33%19,000
Dec 5, 20250.060.060.060.060.06-10,000
Dec 4, 20250.060.060.060.060.06-7.69%24,000
Dec 3, 20250.060.070.060.070.078.33%169,900
Dec 1, 20250.060.060.060.060.06-7.69%766,500
Nov 28, 20250.060.070.060.070.07-553,300
Nov 27, 20250.060.070.060.070.078.33%192,300
Nov 25, 20250.060.060.060.060.06-20,100
Nov 24, 20250.060.060.060.060.06-1,000
Nov 21, 20250.060.060.060.060.06-510,400
Nov 20, 20250.060.070.060.060.069.09%1,082,500
Nov 19, 20250.060.060.060.060.06-57,600
Nov 18, 20250.050.060.050.060.06-37,000
Nov 17, 20250.050.060.050.060.06-120,100
Nov 13, 20250.060.060.060.060.0610.00%583,000
Nov 12, 20250.050.050.050.050.05-9.09%109,000
Nov 11, 20250.060.060.060.060.06-8.33%205,000
Nov 10, 20250.060.060.050.060.069.09%297,800
Nov 7, 20250.050.060.050.060.06-329,100
Nov 6, 20250.060.060.050.060.0610.00%22,400
Nov 5, 20250.050.060.050.050.05-9.09%2,348,700
Nov 4, 20250.060.060.050.060.06-8.33%420,900
Nov 3, 20250.060.060.060.060.06-74,700
Oct 31, 20250.060.060.060.060.06-140,100
Oct 30, 20250.060.060.060.060.06-2,575,700
Oct 29, 20250.060.060.060.060.06-31,300
Oct 28, 20250.060.060.060.060.06-123,000
Oct 27, 20250.060.060.060.060.06-30,000
Oct 24, 20250.060.060.060.060.06-3,982,100
Oct 23, 20250.060.060.060.060.06-1,103,000
Oct 22, 20250.070.070.060.060.06-2,617,600
Oct 21, 20250.060.060.060.060.06-182,500
Oct 17, 20250.070.070.060.060.06-7.69%944,400
Oct 16, 20250.070.070.070.070.07-7.14%106,400
Oct 15, 20250.060.070.060.070.0716.67%1,875,300
Oct 14, 20250.060.060.060.060.06-7.69%602,100
Oct 13, 20250.060.070.060.070.07-294,200
Oct 10, 20250.060.070.060.070.07-836,800
Oct 9, 20250.060.070.060.070.078.33%908,300
Oct 8, 20250.060.060.060.060.06-90,100
Oct 7, 20250.060.060.060.060.06-54,900