MTQ Corporation Limited (SGX:M05)
Singapore · Delayed Price · Currency is SGD 0.2700
0.00 (0.00%)
At close: Oct 31, 2025
MTQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 37,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -1.82% | 87,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 9,800 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | - | 44,800 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 44,400 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 3.77% | 83,300 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.85% | 65,600 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.82% | 47,400 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | -1.79% | 142,100 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 117,600 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 114,600 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Oct 14, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | - | 108,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | - | 51,300 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 120,900 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.75% | 57,000 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 33,200 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 21,500 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.79% | 37,700 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 33,800 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 270,500 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 61,300 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 49,300 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 33,400 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 38,100 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.75% | 15,200 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 15,700 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 27,000 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 24,400 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 58,600 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 1.79% | 17,900 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 57,900 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 143,700 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 15,100 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 5,300 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 12,500 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 37,500 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.75% | 100 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 46,500 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 50,200 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.64% | 23,600 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.51% | 149,600 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 400 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.79% | 31,500 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 34,100 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 3,200 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 15,900 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 26,900 |