Quality Concrete Holdings Berhad (KLSE:QUALITY)
Malaysia · Delayed Price · Currency is MYR 1.000
-0.040 (-3.85%)
At close: Jan 23, 2026
KLSE:QUALITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 1,000 |
| Jan 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 2,000 |
| Jan 5, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -6.48% | 5,000 |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 10,000 |
| Dec 19, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 4,800 |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | 2,000 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.11% | 1,100 |
| Dec 9, 2025 | 1.18 | 1.26 | 1.15 | 1.26 | 1.26 | 0.80% | 19,300 |
| Dec 8, 2025 | 1.11 | 1.25 | 1.04 | 1.25 | 1.25 | 31.58% | 60,400 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.52% | 4,000 |
| Nov 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 1,000 |
| Nov 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | 100 |
| Nov 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | 1,000 |
| Nov 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 2,000 |
| Oct 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 1,000 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | 1,000 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,000 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | 100 |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | 100 |
| Oct 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 5,600 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,000 |
| Sep 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| Sep 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Sep 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,200 |
| Sep 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 200 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,000 |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | 100 |
| Aug 15, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 6,000 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,000 |
| Aug 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 4,000 |
| Jul 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 5,000 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 1,000 |