SGX:QK9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	15.65	15.79	15.60	15.68	15.68	0.32%	13,055
Jun 9, 2026	15.44	15.55	15.44	15.63	15.63	1.43%	3,865
Jun 8, 2026	15.79	15.79	15.41	15.41	15.41	-2.41%	13,481
Jun 5, 2026	15.61	15.83	15.61	15.79	15.79	1.22%	15,869
Jun 4, 2026	15.48	15.58	15.45	15.60	15.60	0.32%	2,980
Jun 3, 2026	15.57	15.64	15.37	15.55	15.55	-0.64%	5,374
Jun 2, 2026	15.86	15.86	15.45	15.65	15.65	-1.32%	6,435
May 29, 2026	15.73	15.97	15.72	15.86	15.86	1.73%	23,821
May 28, 2026	15.69	15.78	15.54	15.59	15.59	-1.27%	2,963
May 26, 2026	15.88	15.96	15.88	15.79	15.79	-1.07%	1,709
May 25, 2026	15.88	16.01	15.87	15.96	15.96	1.33%	5,709
May 22, 2026	15.61	15.77	15.52	15.75	15.75	1.03%	2,257
May 21, 2026	15.40	15.73	15.40	15.59	15.59	1.37%	37,557
May 20, 2026	15.33	15.38	15.33	15.38	15.38	-1.03%	3,671
May 19, 2026	15.50	15.53	15.40	15.54	15.54	0.97%	17,099
May 18, 2026	15.63	15.63	15.34	15.39	15.39	-1.54%	5,545
May 15, 2026	15.56	15.69	15.56	15.63	15.63	0.06%	2,746
May 14, 2026	15.53	15.57	15.42	15.62	15.62	1.23%	5,477
May 13, 2026	15.43	15.48	15.42	15.43	15.43	0.26%	8,918
May 12, 2026	15.72	15.72	15.40	15.39	15.39	-2.22%	6,599
May 11, 2026	16.02	16.02	15.71	15.74	15.74	-2.05%	9,317
May 8, 2026	16.17	16.20	16.12	16.07	16.07	-1.47%	1,964
May 7, 2026	16.14	16.28	16.07	16.31	16.31	0.74%	3,399
May 6, 2026	15.75	16.19	15.75	16.19	16.19	2.86%	12,914
May 5, 2026	15.74	15.76	15.69	15.74	15.74	-0.44%	11,574
May 4, 2026	15.87	15.87	15.74	15.81	15.81	0.44%	5,052
Apr 30, 2026	15.96	15.98	15.65	15.74	15.74	-1.50%	1,421
Apr 29, 2026	15.97	16.09	15.95	15.98	15.98	0.38%	3,065
Apr 28, 2026	16.13	16.13	15.90	15.92	15.92	-1.36%	2,600
Apr 27, 2026	16.13	16.18	16.06	16.14	16.14	1.19%	3,813
Apr 24, 2026	16.18	16.27	15.99	15.95	15.95	-1.42%	4,165
Apr 23, 2026	16.30	16.35	16.19	16.18	16.18	-1.10%	2,033
Apr 22, 2026	16.42	16.47	16.34	16.36	16.36	-	2,328
Apr 21, 2026	16.36	16.48	16.23	16.36	16.36	-	420,815
Apr 20, 2026	16.60	16.60	16.38	16.36	16.36	0.25%	32,077
Apr 17, 2026	16.32	16.47	16.25	16.32	16.32	-0.31%	363,783
Apr 16, 2026	16.35	16.50	16.27	16.37	16.37	0.24%	4,535
Apr 15, 2026	16.31	16.37	16.31	16.33	16.33	0.25%	2,123
Apr 14, 2026	16.24	16.26	16.24	16.29	16.29	1.37%	1,783
Apr 13, 2026	16.24	16.24	16.02	16.07	16.07	-1.05%	5,714
Apr 10, 2026	16.10	16.28	16.05	16.24	16.24	0.43%	6,727
Apr 9, 2026	16.27	16.41	16.23	16.17	16.17	-1.04%	2,749
Apr 8, 2026	16.25	16.41	16.10	16.34	16.34	4.34%	16,496
Apr 7, 2026	15.60	15.65	15.46	15.66	15.66	0.64%	6,278
Apr 6, 2026	16.17	16.17	15.40	15.56	15.56	-1.33%	5,758
Apr 2, 2026	15.56	15.75	15.26	15.77	15.77	1.09%	5,473
Apr 1, 2026	15.46	15.78	15.40	15.60	15.60	3.38%	34,756
Mar 31, 2026	15.06	15.16	15.06	15.09	15.09	0.87%	3,337
Mar 30, 2026	15.20	15.28	14.96	14.96	14.96	-1.51%	11,386
Mar 27, 2026	15.53	15.61	15.18	15.19	15.19	-3.06%	5,884