Qualco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	6.16	6.21	5.86	6.00	6.00	-3.07%	124,398
Feb 5, 2026	6.27	6.28	6.13	6.19	6.19	-1.59%	69,807
Feb 4, 2026	6.18	6.29	6.05	6.29	6.29	1.62%	91,842
Feb 3, 2026	6.15	6.23	6.13	6.19	6.19	0.81%	62,577
Feb 2, 2026	6.05	6.15	5.93	6.14	6.14	1.49%	69,341
Jan 30, 2026	6.00	6.09	5.93	6.05	6.05	0.50%	55,152
Jan 29, 2026	6.18	6.18	6.02	6.02	6.02	-2.11%	81,740
Jan 28, 2026	6.16	6.20	6.09	6.15	6.15	-0.57%	97,742
Jan 27, 2026	6.25	6.28	6.18	6.19	6.19	-0.96%	66,287
Jan 26, 2026	6.20	6.28	6.14	6.25	6.25	0.56%	46,525
Jan 23, 2026	6.25	6.25	6.16	6.21	6.21	-1.27%	65,879
Jan 22, 2026	6.06	6.32	6.04	6.29	6.29	3.80%	129,553
Jan 21, 2026	6.09	6.11	5.92	6.06	6.06	-0.74%	123,223
Jan 20, 2026	6.22	6.27	6.08	6.11	6.11	-2.94%	74,808
Jan 19, 2026	6.34	6.34	6.20	6.29	6.29	-1.10%	122,199
Jan 16, 2026	6.41	6.48	6.31	6.36	6.36	-0.70%	58,702
Jan 15, 2026	6.47	6.50	6.40	6.41	6.41	-1.00%	63,192
Jan 14, 2026	6.58	6.60	6.41	6.47	6.47	-2.12%	66,372
Jan 13, 2026	6.52	6.61	6.51	6.61	6.61	-0.45%	30,918
Jan 12, 2026	6.50	6.65	6.50	6.64	6.64	2.00%	69,120
Jan 9, 2026	6.52	6.55	6.45	6.51	6.51	-0.08%	47,082
Jan 8, 2026	6.68	6.69	6.51	6.52	6.52	-2.40%	125,017
Jan 7, 2026	6.56	6.73	6.56	6.68	6.68	1.99%	90,077
Jan 5, 2026	6.48	6.57	6.47	6.55	6.55	0.23%	49,725
Jan 2, 2026	6.54	6.58	6.48	6.53	6.53	-0.31%	41,796
Dec 31, 2025	6.51	6.56	6.48	6.55	6.55	0.15%	71,697
Dec 30, 2025	6.53	6.56	6.42	6.54	6.54	0.15%	65,523
Dec 29, 2025	6.52	6.58	6.49	6.53	6.53	-1.73%	45,636
Dec 23, 2025	6.63	6.74	6.45	6.65	6.65	-0.23%	69,461
Dec 22, 2025	6.54	6.72	6.53	6.66	6.66	1.83%	107,300
Dec 19, 2025	6.29	6.59	6.23	6.54	6.54	3.97%	115,122
Dec 18, 2025	6.28	6.31	6.22	6.29	6.29	-0.32%	58,060
Dec 17, 2025	6.35	6.35	6.26	6.31	6.31	-0.63%	40,817
Dec 16, 2025	6.40	6.44	6.31	6.35	6.35	-1.32%	76,080
Dec 15, 2025	6.45	6.50	6.23	6.44	6.44	0.55%	149,980
Dec 12, 2025	6.48	6.56	6.36	6.40	6.40	-0.62%	87,552
Dec 11, 2025	6.59	6.63	6.42	6.44	6.44	-2.35%	139,832
Dec 10, 2025	6.39	6.63	6.30	6.60	6.60	3.29%	200,228
Dec 9, 2025	6.40	6.58	6.33	6.39	6.39	0.08%	252,177
Dec 8, 2025	6.15	6.46	6.05	6.38	6.38	3.91%	273,858
Dec 5, 2025	5.85	6.17	5.84	6.14	6.14	5.05%	251,242
Dec 4, 2025	5.63	5.85	5.60	5.85	5.85	4.10%	493,011
Dec 3, 2025	5.60	5.64	5.57	5.62	5.62	0.45%	113,267
Dec 2, 2025	5.57	5.62	5.57	5.59	5.59	0.36%	66,629
Dec 1, 2025	5.48	5.58	5.47	5.57	5.57	-0.54%	39,171
Nov 28, 2025	5.59	5.60	5.52	5.60	5.60	0.63%	62,165
Nov 27, 2025	5.48	5.60	5.44	5.57	5.57	1.74%	92,430
Nov 26, 2025	5.48	5.50	5.43	5.47	5.47	-0.55%	37,047
Nov 25, 2025	5.40	5.50	5.40	5.50	5.50	0.27%	48,513
Nov 24, 2025	5.43	5.55	5.40	5.49	5.49	1.20%	37,483