Bursa Malaysia · 5107 · stock

IQ Group Holdings Berhad (5107) stock price history

Every Bursa Malaysia trading session of IQ Group Holdings Berhad from Oct 10, 2005 to Sep 29, 2026: 5,188 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 5107 data, free keyYear by year table

5107 adjusted close, 2005 to 2026

5107IQ Group Holdings Berhad
MYR 0.3800-26.2% over one year
2010201520202025
MYR 4.55
All time high, 2017
MYR 0.5650
52 week high, MYR 0.3650 low
5,188
Daily sessions since 2005

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

5107 key facts

  • IQ Group Holdings Berhad (5107) closed at MYR 0.3800 on Sep 29, 2026 on Bursa Malaysia.
  • 5107's all time high close is MYR 4.55, set on Aug 3, 2017; its all time low close is MYR 0.2153 on Mar 18, 2013.
  • 5107's 52 week range is MYR 0.3650 to MYR 0.5650.
  • 5107 returned -26.2% over the year to Sep 29, 2026 and -77.5% over five years.
  • Over ten years 5107 returned -81%, -15.4% a year compounded.
  • 5107's deepest drawdown was -95.1% from Aug 3, 2017 to Mar 24, 2020.
  • DataCedar holds 5,188 daily sessions of 5107 history from Oct 10, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5107 price chart, 2005 to 2026

5107 adjusted close, Oct 10, 2005 to Sep 29, 2026MYR 0.2277MYR 0.6158MYR 1.67MYR 4.5020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5107 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-5.0%
3 months-9.5%
6 months-15.6%
Year to date-22.4%
1 year-26.2%
3 years-57.1%
5 years-77.5%
10 years-81.2%
Since Oct 10, 2005-69.1%
Compound annual growth, 21.0 years-5.5%

5107 records

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

All time high close
MYR 4.55 on Aug 3, 2017
All time low close
MYR 0.2153 on Mar 18, 2013
52 week high
MYR 0.5650 on Oct 2, 2025
52 week low
MYR 0.3650 on Jul 16, 2026
Deepest drawdown
-95.1% from Aug 3, 2017 to Mar 24, 2020, not yet recovered
Best single session
+85.7% on Nov 7, 2012
Worst single session
-43.8% on Nov 8, 2012
Volatility, 1 year annualised
46.1%
Sessions closing higher, 1 year
13%
Best calendar year
2014, +103%
Worst calendar year
2007, -48%

5107 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 Oct 10, 2005; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.4900MYR 0.5100MYR 0.3650MYR 0.3800-22.4%2.2M188
2025MYR 0.5900MYR 0.6300MYR 0.4700MYR 0.4900-23.4%2.7M244
2024MYR 0.8000MYR 0.8750MYR 0.5800MYR 0.6400-12.9%5.5M247
2023MYR 0.9900MYR 1.15MYR 0.7350MYR 0.7350-25.0%10.6M244
2022MYR 1.08MYR 1.17MYR 0.5400MYR 0.9800-9.3%23.3M243
2021MYR 0.9600MYR 2.20MYR 0.8700MYR 1.08+12.5%156.4M245
2020MYR 0.7600MYR 1.39MYR 0.2100MYR 0.9600+26.3%34.9M247
2019MYR 1.24MYR 1.29MYR 0.6600MYR 0.7600-38.7%6.7M246
2018MYR 1.95MYR 2.07MYR 1.09MYR 1.24-35.4%17.9M244
2017MYR 2.36MYR 4.59MYR 1.69MYR 1.92-18.8%54.9M253
2016MYR 1.83MYR 2.44MYR 1.65MYR 2.36+29.0%27.1M250
2015MYR 1.36MYR 2.73MYR 1.34MYR 1.83+35.4%42.7M246
2014MYR 0.6707MYR 1.74MYR 0.6666MYR 1.35+103.0%41.7M247
2013MYR 0.3726MYR 0.6955MYR 0.2153MYR 0.6666+78.9%4.8M246
2012MYR 0.2732MYR 0.5465MYR 0.1739MYR 0.3726+36.4%2.5M245
2011MYR 0.2981MYR 0.3561MYR 0.1987MYR 0.2732-8.3%725.7K244
2010MYR 0.6624MYR 0.6624MYR 0.2484MYR 0.2981-28.0%6.2M249
2009MYR 0.5796MYR 0.6624MYR 0.3312MYR 0.4140+6.4%3M248
2008MYR 0.5589MYR 0.6624MYR 0.3354MYR 0.3892-30.4%1.2M248
2007MYR 1.08MYR 1.15MYR 0.5465MYR 0.5589-47.6%8.4M249
2006MYR 1.30MYR 1.33MYR 0.9248MYR 1.07-17.7%19.5M259
2005MYR 1.30MYR 1.33MYR 1.11MYR 1.30n/a24.6M56

5107 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3800-5.0%
August 2026MYR 0.4000-2.4%
July 2026MYR 0.4100-2.4%
June 2026MYR 0.42000.0%
May 2026MYR 0.4200+5.0%
April 2026MYR 0.4000-11.1%
March 2026MYR 0.4500-6.3%
February 2026MYR 0.4800+2.1%
January 2026MYR 0.4700-4.1%
December 2025MYR 0.4900-8.4%
November 2025MYR 0.5350+3.9%
October 2025MYR 0.5150-7.2%

About the 5107 data

Daily bars. 5,188 sessions from Oct 10, 2005 to Sep 29, 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 28, 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 Oct 10, 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/5107/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5102 Guan Chong Berhad
  • 5104 Citra Nusa Holdings Berhad
  • 5105 Can-One Berhad
  • 5106 Axis Real Estate Investment Trust
  • 5108 iCapital.biz Berhad
  • 5109 YTL Hospitality REIT
  • 5110 Uoa Real Estate Investment
  • 5111 Tower Real Estate Investment Trust

Common questions

5107 share price history

Start with any symbol.

Start free