QWI Investments Limited (JMSE:QWI)
0.7000
0.00 (0.00%)
At close: Aug 25, 2025
QWI Investments Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | -1.43% | 30,000 |
Aug 25, 2025 | 0.70 | 0.73 | 0.67 | 0.70 | 0.70 | - | 524,252 |
Aug 22, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 103,600 |
Aug 21, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 537,639 |
Aug 20, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 144,513 |
Aug 19, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 113,083 |
Aug 18, 2025 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | -1.37% | 862,670 |
Aug 15, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 5.80% | 54,291 |
Aug 14, 2025 | 0.69 | 0.74 | 0.68 | 0.69 | 0.69 | -6.76% | 963,592 |
Aug 13, 2025 | 0.74 | 0.74 | 0.69 | 0.74 | 0.74 | - | 110,469 |
Aug 12, 2025 | 0.74 | 0.74 | 0.67 | 0.74 | 0.74 | 1.37% | 288,388 |
Aug 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | 8,044 |
Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 44,464 |
Aug 7, 2025 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | -1.39% | 102,134 |
Aug 5, 2025 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | - | 78,192 |
Aug 4, 2025 | 0.72 | 0.73 | 0.68 | 0.72 | 0.72 | -1.37% | 501,757 |
Jul 31, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | -1.35% | 20,865 |
Jul 30, 2025 | 0.74 | 0.75 | 0.67 | 0.74 | 0.74 | -3.90% | 580,298 |
Jul 29, 2025 | 0.77 | 0.77 | 0.74 | 0.77 | 0.77 | - | 102,442 |
Jul 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 1,100 |
Jul 25, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -2.60% | 460,256 |
Jul 24, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 15,703 |
Jul 23, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 21,109 |
Jul 22, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | - | 305,000 |
Jul 21, 2025 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | 1.30% | 2,841 |
Jul 18, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 55,000 |
Jul 17, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 69,147 |
Jul 16, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 33,215 |
Jul 15, 2025 | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | 4.05% | 393,188 |
Jul 14, 2025 | 0.74 | 0.77 | 0.73 | 0.74 | 0.74 | -5.13% | 35,378 |
Jul 11, 2025 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | - | 11,000 |
Jul 10, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 8.33% | 22,185 |
Jul 9, 2025 | 0.72 | 0.79 | 0.72 | 0.72 | 0.72 | -10.00% | 24,489 |
Jul 8, 2025 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | - | 431,500 |
Jul 7, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 5.26% | 123,619 |
Jul 4, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 5.56% | 21,496 |
Jul 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | 1,004,053 |
Jul 2, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | - | 699,438 |
Jul 1, 2025 | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | -3.85% | 101,881 |
Jun 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 5,200 |
Jun 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 2,500 |
Jun 26, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 1,317 |
Jun 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 11.27% | 1,010 |
Jun 24, 2025 | 0.71 | 0.80 | 0.71 | 0.71 | 0.71 | -4.05% | 130,697 |
Jun 23, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | -1.33% | 559,163 |
Jun 20, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 5.63% | 77,418 |
Jun 19, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -5.33% | 501,500 |
Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 5,186 |
Jun 17, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | 2.74% | 613,414 |
Jun 16, 2025 | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 96,043 |