SGX:QC7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	1,238,200
Aug 26, 2025	0.49	0.50	0.48	0.48	0.48	-2.06%	2,737,400
Aug 25, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	2,234,000
Aug 22, 2025	0.47	0.48	0.46	0.48	0.48	2.15%	3,111,400
Aug 21, 2025	0.46	0.48	0.45	0.47	0.47	1.09%	4,726,900
Aug 20, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	21,952,500
Aug 19, 2025	0.44	0.47	0.44	0.47	0.46	4.49%	8,256,200
Aug 18, 2025	0.43	0.45	0.41	0.45	0.44	3.49%	3,235,100
Aug 15, 2025	0.43	0.44	0.43	0.43	0.43	-	2,195,800
Aug 14, 2025	0.43	0.44	0.42	0.43	0.43	-	3,886,700
Aug 13, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	2,389,000
Aug 12, 2025	0.41	0.42	0.41	0.42	0.42	1.20%	544,200
Aug 11, 2025	0.42	0.42	0.41	0.42	0.41	-	669,900
Aug 8, 2025	0.41	0.42	0.41	0.42	0.41	-	384,400
Aug 7, 2025	0.40	0.42	0.40	0.42	0.41	3.75%	2,908,000
Aug 6, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	381,700
Aug 5, 2025	0.40	0.40	0.40	0.40	0.39	-1.25%	327,200
Aug 4, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	701,700
Aug 1, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	459,300
Jul 31, 2025	0.41	0.41	0.40	0.40	0.39	-1.25%	851,500
Jul 30, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	899,700
Jul 29, 2025	0.41	0.41	0.40	0.41	0.40	-	614,300
Jul 28, 2025	0.41	0.41	0.40	0.41	0.40	-1.22%	1,468,400
Jul 25, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	1,038,500
Jul 24, 2025	0.41	0.42	0.41	0.42	0.41	1.22%	1,380,000
Jul 23, 2025	0.41	0.41	0.41	0.41	0.41	-	1,298,200
Jul 22, 2025	0.42	0.42	0.41	0.41	0.41	-	864,200
Jul 21, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,243,600
Jul 18, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	1,266,100
Jul 17, 2025	0.42	0.42	0.42	0.42	0.41	-	812,000
Jul 16, 2025	0.42	0.42	0.41	0.42	0.41	-2.35%	1,276,300
Jul 15, 2025	0.43	0.43	0.42	0.43	0.42	-	637,600
Jul 14, 2025	0.42	0.43	0.42	0.43	0.42	-	952,900
Jul 11, 2025	0.43	0.43	0.42	0.43	0.42	-1.16%	1,561,400
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-	557,700
Jul 9, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	1,055,500
Jul 8, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	921,900
Jul 7, 2025	0.42	0.42	0.41	0.42	0.41	-1.19%	639,300
Jul 4, 2025	0.42	0.43	0.40	0.42	0.42	-	4,312,100
Jul 3, 2025	0.45	0.45	0.42	0.42	0.42	-5.62%	3,173,400
Jul 2, 2025	0.45	0.45	0.45	0.45	0.44	-1.11%	715,200
Jul 1, 2025	0.45	0.46	0.45	0.45	0.45	1.12%	1,316,500
Jun 30, 2025	0.45	0.45	0.44	0.45	0.44	-	1,966,800
Jun 27, 2025	0.44	0.46	0.44	0.45	0.44	1.14%	4,303,900
Jun 26, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	2,932,600
Jun 25, 2025	0.41	0.44	0.41	0.43	0.42	3.66%	4,167,200
Jun 24, 2025	0.39	0.42	0.39	0.41	0.41	3.80%	4,761,200
Jun 23, 2025	0.38	0.40	0.38	0.40	0.39	3.95%	2,073,300
Jun 20, 2025	0.38	0.39	0.38	0.38	0.38	-	876,900
Jun 19, 2025	0.38	0.38	0.38	0.38	0.38	-	954,600