MTQ Corporation Limited (SGX:M05)
Singapore · Delayed Price · Currency is SGD 0.2850
+0.0100 (3.64%)
At close: Sep 4, 2025
MTQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 19,700 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.64% | 29,600 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 9,500 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 11,100 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.08% | 39,300 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 3.51% | 35,500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.79% | 1,700 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 2,000 |
| 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 | - | - | - |