SGX:Q5T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	887,800
Aug 4, 2025	0.60	0.61	0.60	0.60	0.60	0.84%	2,226,800
Aug 1, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	963,600
Jul 31, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	2,903,300
Jul 30, 2025	0.61	0.61	0.60	0.61	0.61	-	1,808,400
Jul 29, 2025	0.61	0.61	0.61	0.61	0.61	-0.81%	522,100
Jul 28, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	1,303,300
Jul 25, 2025	0.61	0.61	0.60	0.61	0.61	-0.82%	1,080,100
Jul 24, 2025	0.61	0.61	0.60	0.61	0.61	-	2,131,400
Jul 23, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	991,500
Jul 22, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	1,304,000
Jul 21, 2025	0.60	0.61	0.60	0.60	0.60	-	3,246,100
Jul 18, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	2,971,300
Jul 17, 2025	0.59	0.60	0.59	0.59	0.59	-	1,929,800
Jul 16, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	2,668,400
Jul 15, 2025	0.59	0.59	0.58	0.59	0.59	-	708,400
Jul 14, 2025	0.58	0.59	0.58	0.59	0.59	1.74%	534,600
Jul 11, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	304,300
Jul 10, 2025	0.58	0.58	0.58	0.58	0.58	-	464,100
Jul 9, 2025	0.58	0.59	0.58	0.58	0.58	1.75%	1,383,900
Jul 8, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	1,186,400
Jul 7, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	603,500
Jul 4, 2025	0.57	0.58	0.57	0.57	0.57	-	1,335,800
Jul 3, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	1,324,800
Jul 2, 2025	0.57	0.58	0.57	0.57	0.57	-0.88%	2,079,000
Jul 1, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	1,131,100
Jun 30, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	2,372,300
Jun 27, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,582,500
Jun 26, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	1,175,800
Jun 25, 2025	0.56	0.57	0.56	0.56	0.56	0.90%	590,600
Jun 24, 2025	0.56	0.57	0.56	0.56	0.56	-0.89%	622,300
Jun 23, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	645,000
Jun 20, 2025	0.56	0.57	0.56	0.57	0.57	1.80%	4,192,700
Jun 19, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	224,900
Jun 18, 2025	0.56	0.57	0.56	0.56	0.56	-	1,250,300
Jun 17, 2025	0.56	0.56	0.56	0.56	0.56	-	782,000
Jun 16, 2025	0.56	0.57	0.56	0.56	0.56	-	2,373,400
Jun 13, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	1,181,000
Jun 12, 2025	0.57	0.58	0.57	0.57	0.57	-0.88%	1,101,700
Jun 11, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	513,300
Jun 10, 2025	0.57	0.57	0.56	0.57	0.57	0.89%	559,800
Jun 9, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	1,676,600
Jun 6, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	776,100
Jun 5, 2025	0.57	0.57	0.56	0.56	0.56	-	666,000
Jun 4, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	931,300
Jun 3, 2025	0.57	0.57	0.56	0.57	0.57	-	932,400
Jun 2, 2025	0.56	0.57	0.55	0.57	0.57	2.73%	1,319,100
May 30, 2025	0.57	0.57	0.55	0.55	0.55	-2.65%	1,167,800
May 29, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	523,400
May 28, 2025	0.56	0.56	0.56	0.56	0.56	-	362,800