Skip to main content
MQ Technology Berhad (KLSE:MQTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
+0.0050 (10.00%)
At close: Apr 28, 2026

MQ Technology Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.060.0610.00%410,200
Apr 27, 20260.050.060.050.050.05-118,900
Apr 24, 20260.050.050.050.050.05-73,800
Apr 23, 20260.050.050.050.050.05-307,000
Apr 22, 20260.050.050.050.050.05-159,500
Apr 21, 20260.050.050.050.050.0511.11%522,800
Apr 20, 20260.050.050.050.050.05-21,000
Apr 17, 20260.050.060.050.050.05-10.00%123,700
Apr 16, 20260.050.060.050.050.0511.11%367,700
Apr 15, 20260.050.050.050.050.05-8,200
Apr 14, 20260.050.050.050.050.05-30,900
Apr 13, 20260.050.050.050.050.05-555,500
Apr 10, 20260.050.050.050.050.05-240,400
Apr 9, 20260.050.050.050.050.05-50,200
Apr 8, 20260.050.050.050.050.05-187,800
Apr 7, 20260.050.050.050.050.05-1,042,700
Apr 6, 20260.050.050.050.050.05-11,700
Apr 3, 20260.050.050.050.050.05-161,200
Apr 2, 20260.050.050.050.050.05-10.00%1,138,400
Apr 1, 20260.050.050.050.050.05-44,300
Mar 31, 20260.050.050.050.050.05-163,500
Mar 30, 20260.050.050.050.050.05-108,100
Mar 27, 20260.050.050.050.050.05-9.09%89,000
Mar 26, 20260.050.060.050.060.0610.00%944,800
Mar 25, 20260.050.050.050.050.05-65,100
Mar 24, 20260.050.050.050.050.05-9.09%248,200
Mar 19, 20260.050.060.050.060.0610.00%1,099,600
Mar 18, 20260.050.060.050.050.05-9.09%478,100
Mar 17, 20260.050.060.050.060.0610.00%5,590,900
Mar 16, 20260.050.060.050.050.05-1,472,200
Mar 13, 20260.050.050.050.050.05-14,100
Mar 12, 20260.050.050.050.050.05-374,300
Mar 11, 20260.050.050.050.050.05-47,300
Mar 10, 20260.050.050.050.050.05-267,800
Mar 9, 20260.050.050.050.050.05-119,000
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