MTQ Corporation Limited (SGX:M05)
0.3000
0.00 (0.00%)
At close: Aug 8, 2025, 5:00 PM SGT
MTQ Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 3.45% | 100,100 |
Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Aug 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 63,500 |
Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 8,000 |
Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 1,800 |
Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 57,700 |
Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 78,000 |
Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 43,000 |
Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 6,900 |
Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 46,000 |
Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | - | 63,100 |
Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -3.39% | 280,000 |
Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 7,800 |
Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 1.72% | 71,600 |
Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 29,400 |
Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 140,300 |
Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 110,500 |
Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 600 |
Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 1.69% | 12,700 |
Jul 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 31,700 |
Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 23,400 |
Jul 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -1.64% | 25,000 |
Jul 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 3.39% | 463,900 |
Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
Jul 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.51% | 9,000 |
Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 36,400 |
Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 1,000 |
Jul 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Jun 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 3,000 |
Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 9,300 |
Jun 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.79% | 12,000 |
Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 4,000 |
Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.75% | 5,900 |
Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 4,200 |
Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 17,000 |
Jun 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 1.75% | 46,300 |
Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
Jun 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.39% | 38,300 |
Jun 13, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.51% | 54,200 |
Jun 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.72% | 40,600 |
Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 14,800 |
Jun 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 14,400 |
Jun 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.75% | 65,200 |
Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 40,100 |
Jun 5, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 160,200 |
Jun 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 22,700 |
Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 87,600 |
Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 53,400 |