Bursa Malaysia · 0070 · stock

MQ Technology Berhad (0070) stock price history

Every Bursa Malaysia trading session of MQ Technology Berhad from Jan 26, 2005 to Sep 28, 2026: 5,358 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0070 data, free keyYear by year table

0070 adjusted close, 2005 to 2026

0070MQ Technology Berhad
MYR 0.05500.0% over one year
2010201520202025
MYR 6.42
All time high, 2006
MYR 0.0950
52 week high, MYR 0.0450 low
5,358
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

0070 key facts

  • MQ Technology Berhad (0070) closed at MYR 0.0550 on Sep 28, 2026 on Bursa Malaysia.
  • 0070's all time high close is MYR 6.42, set on Apr 27, 2006; its all time low close is MYR 0.0450 on Aug 13, 2025.
  • 0070's 52 week range is MYR 0.0450 to MYR 0.0950.
  • 0070 returned 0.0% over the year to Sep 28, 2026 and -90.8% over five years.
  • Over ten years 0070 returned -95%, -25.2% a year compounded.
  • 0070's deepest drawdown was -99.3% from Apr 27, 2006 to Aug 13, 2025.
  • DataCedar holds 5,358 daily sessions of 0070 history from Jan 26, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0070 price chart, 2005 to 2026

0070 adjusted close, Jan 26, 2005 to Sep 28, 2026MYR 0.0450MYR 0.2284MYR 1.16MYR 5.8820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0070 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.3%
3 months0.0%
6 months+10.0%
Year to date-35.3%
1 year0.0%
3 years-81.7%
5 years-90.8%
10 years-94.5%
Since Jan 26, 2005-98.8%
Compound annual growth, 21.7 years-18.4%

0070 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 6.42 on Apr 27, 2006
All time low close
MYR 0.0450 on Aug 13, 2025
52 week high
MYR 0.0950 on Dec 30, 2025
52 week low
MYR 0.0450 on Feb 26, 2026
Deepest drawdown
-99.3% from Apr 27, 2006 to Aug 13, 2025, not yet recovered
Best single session
+323.1% on Nov 21, 2008
Worst single session
-72.0% on Apr 8, 2009
Volatility, 1 year annualised
103.4%
Sessions closing higher, 1 year
19%
Best calendar year
2020, +440%
Worst calendar year
2016, -70%

0070 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jan 26, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0800MYR 0.0850MYR 0.0450MYR 0.0550-35.3%259.8M185
2025MYR 0.1000MYR 0.1100MYR 0.0450MYR 0.0850-15.0%235.5M244
2024MYR 0.2500MYR 0.3000MYR 0.0850MYR 0.1000-60.0%515.7M247
2023MYR 0.5000MYR 0.5500MYR 0.2000MYR 0.2500-50.0%180.9M244
2022MYR 0.5500MYR 1.35MYR 0.2500MYR 0.50000.0%478.4M243
2021MYR 1.35MYR 1.50MYR 0.3500MYR 0.5000-63.0%181.1M245
2020MYR 0.2000MYR 3.05MYR 0.1000MYR 1.35+440.0%1.1B247
2019MYR 0.3000MYR 0.5000MYR 0.1500MYR 0.2500-16.7%72.3M246
2018MYR 0.6500MYR 0.7500MYR 0.2500MYR 0.3000-50.0%63.5M244
2017MYR 0.4500MYR 1.15MYR 0.4000MYR 0.6000+33.3%213.3M252
2016MYR 1.49MYR 1.58MYR 0.4500MYR 0.4500-69.7%61.2M250
2015MYR 1.84MYR 3.15MYR 1.23MYR 1.49-19.0%91.1M246
2014MYR 2.36MYR 2.63MYR 1.31MYR 1.84-19.2%39.8M247
2013MYR 1.84MYR 4.20MYR 1.40MYR 2.28+23.8%51.9M246
2012MYR 1.58MYR 2.97MYR 1.40MYR 1.84+23.5%8.7M245
2011MYR 1.75MYR 2.10MYR 1.23MYR 1.49-15.0%1.2M244
2010MYR 2.45MYR 6.13MYR 1.49MYR 1.75-28.6%813.7K249
2009MYR 1.66MYR 4.90MYR 0.7000MYR 2.45+100.0%924.4K248
2008MYR 3.85MYR 4.81MYR 0.9625MYR 1.23-68.9%728.4K248
2007MYR 4.27MYR 6.77MYR 3.76MYR 3.94-7.8%6.6M249
2006MYR 3.82MYR 6.72MYR 3.43MYR 4.27+13.1%24.7M258
2005MYR 6.12MYR 6.12MYR 3.48MYR 3.78n/a6.3M231

0070 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0550-8.3%
August 2026MYR 0.0600+9.1%
July 2026MYR 0.05500.0%
June 2026MYR 0.0550+10.0%
May 2026MYR 0.0500-9.1%
April 2026MYR 0.0550+10.0%
March 2026MYR 0.0500-9.1%
February 2026MYR 0.0550-15.4%
January 2026MYR 0.0650-23.5%
December 2025MYR 0.0850+30.8%
November 2025MYR 0.0650+8.3%
October 2025MYR 0.06000.0%

About the 0070 data

Daily bars. 5,358 sessions from Jan 26, 2005 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0070/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0064 Efficient E-Solutions Berhad
  • 0065 Excel Force MSC Berhad
  • 0066 Vsolar Group Berhad
  • 0069 Vinvest Capital Holdings Berhad
  • 0072 Erdasan Group Berhad
  • 0074 Ace Pacific Group Berhad
  • 0075 LYC Healthcare Berhad
  • 0078 GDEX Berhad

Common questions

0070 share price history

Start with any symbol.

Start free