SGX:Q5T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.61	0.61	0.60	0.61	0.61	-	1,013,800
Sep 25, 2025	0.61	0.62	0.61	0.61	0.61	-	1,250,300
Sep 24, 2025	0.61	0.62	0.61	0.61	0.61	-	899,400
Sep 23, 2025	0.62	0.62	0.61	0.61	0.61	-	509,000
Sep 22, 2025	0.62	0.62	0.61	0.61	0.61	-0.81%	672,100
Sep 19, 2025	0.62	0.62	0.61	0.62	0.62	0.82%	2,146,500
Sep 18, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	1,644,600
Sep 17, 2025	0.61	0.61	0.61	0.61	0.61	-	304,000
Sep 16, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	1,698,200
Sep 15, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	2,838,900
Sep 12, 2025	0.60	0.61	0.60	0.61	0.61	1.68%	1,282,800
Sep 11, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	678,300
Sep 10, 2025	0.60	0.61	0.60	0.60	0.60	-	945,100
Sep 9, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	365,900
Sep 8, 2025	0.60	0.61	0.60	0.61	0.61	1.68%	1,863,100
Sep 5, 2025	0.60	0.60	0.59	0.60	0.60	-	1,470,100
Sep 4, 2025	0.60	0.60	0.59	0.60	0.60	-	708,700
Sep 3, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	1,154,500
Sep 2, 2025	0.60	0.60	0.60	0.60	0.60	-	225,700
Sep 1, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	1,235,900
Aug 29, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	1,285,000
Aug 28, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	677,100
Aug 27, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,693,700
Aug 26, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	1,298,800
Aug 25, 2025	0.59	0.60	0.59	0.59	0.59	1.72%	2,252,700
Aug 22, 2025	0.58	0.59	0.58	0.58	0.58	-	380,300
Aug 21, 2025	0.59	0.59	0.58	0.58	0.58	-	899,300
Aug 20, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	701,000
Aug 19, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	432,700
Aug 18, 2025	0.58	0.59	0.58	0.58	0.58	-	962,000
Aug 15, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	630,200
Aug 14, 2025	0.59	0.59	0.58	0.59	0.59	0.85%	1,222,400
Aug 13, 2025	0.58	0.59	0.58	0.59	0.59	1.74%	893,200
Aug 12, 2025	0.59	0.59	0.58	0.58	0.58	-1.71%	945,000
Aug 11, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	441,600
Aug 8, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	730,800
Aug 7, 2025	0.59	0.59	0.58	0.59	0.59	-	837,800
Aug 6, 2025	0.59	0.59	0.58	0.59	0.59	-3.31%	1,815,200
Aug 5, 2025	0.61	0.61	0.60	0.61	0.58	0.83%	1,604,300
Aug 4, 2025	0.60	0.61	0.60	0.60	0.58	0.84%	2,226,800
Aug 1, 2025	0.60	0.60	0.60	0.60	0.57	-0.83%	963,600
Jul 31, 2025	0.61	0.61	0.60	0.60	0.58	-1.64%	2,903,300
Jul 30, 2025	0.61	0.61	0.60	0.61	0.59	-	1,808,400
Jul 29, 2025	0.61	0.61	0.61	0.61	0.59	-0.81%	522,100
Jul 28, 2025	0.61	0.62	0.61	0.62	0.59	1.65%	1,303,300
Jul 25, 2025	0.61	0.61	0.60	0.61	0.58	-0.82%	1,080,100
Jul 24, 2025	0.61	0.61	0.60	0.61	0.59	-	2,131,400
Jul 23, 2025	0.61	0.61	0.60	0.61	0.59	0.83%	991,500
Jul 22, 2025	0.61	0.61	0.60	0.61	0.58	0.83%	1,304,000
Jul 21, 2025	0.60	0.61	0.60	0.60	0.58	-	3,246,100