Q & M Dental Group (Singapore) Limited (SGX:QC7)
Singapore · Delayed Price · Currency is SGD 0.4700
+0.0050 (1.06%)
Oct 17, 2025, 5:04 PM SGT
SGX:QC7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 1,142,900 |
| Oct 16, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 1,590,500 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 462,000 |
| Oct 14, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 476,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 371,400 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 167,600 |
| Oct 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 452,900 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 507,400 |
| Oct 7, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 450,100 |
| Oct 6, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 474,400 |
| Oct 3, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 264,500 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 400,300 |
| Oct 1, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 492,900 |
| Sep 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 668,700 |
| Sep 29, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 261,500 |
| Sep 26, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 650,700 |
| Sep 25, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 390,900 |
| Sep 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 576,000 |
| Sep 23, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 651,900 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 475,300 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 202,900 |
| Sep 18, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 666,900 |
| Sep 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 1,009,000 |
| Sep 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 598,400 |
| Sep 15, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 635,200 |
| Sep 12, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 731,700 |
| Sep 11, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 459,500 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 716,800 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 565,000 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 1,013,600 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 851,200 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 799,500 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.98% | 480,700 |
| Sep 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 771,100 |
| Sep 1, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 1,354,500 |
| Aug 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 944,500 |
| Aug 28, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | - | 5,103,500 |
| 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 |