Quantum Foods Holdings Ltd (JSE:QFH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 900.00
-10.00 (-1.10%)
At close: Nov 28, 2025
Quantum Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -1.10% | 6,000 |
| Nov 27, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Nov 26, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - | - |
| Nov 25, 2025 | 909.00 | 910.00 | 909.00 | 910.00 | 910.00 | -0.98% | 538 |
| Nov 24, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -1.18% | 200 |
| Nov 21, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | - | - |
| Nov 20, 2025 | 850.00 | 930.00 | 830.00 | 930.00 | 930.00 | -0.85% | 7,231 |
| Nov 19, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 16.81% | 111 |
| Nov 18, 2025 | 858.00 | 939.00 | 803.00 | 803.00 | 803.00 | -5.53% | 2,510 |
| Nov 17, 2025 | 830.00 | 850.00 | 757.00 | 850.00 | 850.00 | 11.70% | 14,637 |
| Nov 14, 2025 | 808.00 | 808.00 | 761.00 | 761.00 | 761.00 | -4.88% | 8,651 |
| Nov 13, 2025 | 824.00 | 832.00 | 800.00 | 800.00 | 800.00 | - | 13,108 |
| Nov 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5.82% | 30 |
| Nov 11, 2025 | 835.00 | 835.00 | 756.00 | 756.00 | 756.00 | -6.55% | 23,602 |
| Nov 10, 2025 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 1.00% | 117 |
| Nov 7, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | - | - |
| Nov 6, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -4.64% | 5,000 |
| Nov 5, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Nov 4, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | - |
| Nov 3, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 8.39% | 1,858 |
| Oct 31, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -3.37% | 1,715 |
| Oct 30, 2025 | 771.00 | 802.00 | 771.00 | 802.00 | 802.00 | 0.25% | 1,098 |
| Oct 29, 2025 | 802.00 | 802.00 | 800.00 | 800.00 | 800.00 | -0.25% | 381 |
| Oct 28, 2025 | 811.00 | 811.00 | 802.00 | 802.00 | 802.00 | -0.12% | 206 |
| Oct 27, 2025 | 930.00 | 930.00 | 803.00 | 803.00 | 803.00 | 0.38% | 5,049 |
| Oct 24, 2025 | 950.00 | 950.00 | 800.00 | 800.00 | 800.00 | 13.64% | 1,216 |
| Oct 23, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | - | - |
| Oct 22, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | -12.00% | 281 |
| Oct 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 3.09% | 291 |
| Oct 20, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - | 9,990 |
| Oct 17, 2025 | 784.00 | 784.00 | 776.00 | 776.00 | 776.00 | - | 1,500 |
| Oct 16, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | - | - |
| Oct 15, 2025 | 850.00 | 858.00 | 776.00 | 776.00 | 776.00 | - | 2,116 |
| Oct 14, 2025 | 775.00 | 784.00 | 775.00 | 776.00 | 776.00 | 1.04% | 5,882 |
| Oct 13, 2025 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 1.05% | 26 |
| Oct 10, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Oct 9, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Oct 8, 2025 | 1,800.00 | 1,800.00 | 760.00 | 760.00 | 760.00 | 3.97% | 2,470 |
| Oct 7, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | 100 |
| Oct 6, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | 4,890 |
| Oct 3, 2025 | 738.00 | 738.00 | 731.00 | 731.00 | 731.00 | - | 1,300 |
| Oct 2, 2025 | 738.00 | 738.00 | 731.00 | 731.00 | 731.00 | - | 2,000 |
| Oct 1, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | - |
| Sep 30, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | 385 |
| Sep 29, 2025 | 738.00 | 738.00 | 731.00 | 731.00 | 731.00 | - | 220 |
| Sep 26, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | - |
| Sep 25, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | - | - |
| Sep 23, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 1.39% | 321 |
| Sep 22, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - | - |
| Sep 19, 2025 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - | - |