QAF Limited (SGX:Q01)
0.9000
-0.0050 (-0.55%)
Sep 8, 2025, 9:30 AM SGT
QAF Limited Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | 120,300 |
Sep 4, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 113,800 |
Sep 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 150,700 |
Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 46,900 |
Sep 1, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 126,500 |
Aug 29, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 93,400 |
Aug 28, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 67,300 |
Aug 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 20,100 |
Aug 26, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 8,700 |
Aug 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.12% | 81,000 |
Aug 22, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | - | 156,500 |
Aug 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 224,000 |
Aug 20, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | 129,000 |
Aug 19, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.73% | 141,600 |
Aug 18, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 44,800 |
Aug 15, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 59,900 |
Aug 14, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | - | 181,200 |
Aug 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 57,900 |
Aug 12, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 48,800 |
Aug 11, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -2.26% | 591,500 |
Aug 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | 86,800 |
Aug 7, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 141,200 |
Aug 6, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 38,500 |
Aug 5, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -0.56% | 110,500 |
Aug 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 49,700 |
Aug 1, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 51,300 |
Jul 31, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -1.12% | 187,000 |
Jul 30, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 124,600 |
Jul 29, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -0.56% | 211,200 |
Jul 28, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 204,900 |
Jul 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 62,200 |
Jul 24, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 417,300 |
Jul 23, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.89% | 545,400 |
Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 81,300 |
Jul 21, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.57% | 299,300 |
Jul 18, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 102,300 |
Jul 17, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 188,600 |
Jul 16, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 88,500 |
Jul 15, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 302,700 |
Jul 14, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 259,700 |
Jul 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | 124,400 |
Jul 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 165,100 |
Jul 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 129,000 |
Jul 8, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 166,200 |
Jul 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | 153,000 |
Jul 4, 2025 | 0.86 | 0.87 | 0.84 | 0.86 | 0.86 | -6.01% | 975,100 |
Jul 3, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 317,500 |
Jul 2, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 134,200 |
Jul 1, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 138,100 |
Jun 30, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 716,700 |