Soilbuild Construction Group Ltd. (SGX:ZQM)
Singapore · Delayed Price · Currency is SGD 0.9700
-0.0200 (-2.02%)
At close: Mar 20, 2026
SGX:ZQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 497,700 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 295,600 |
| Mar 18, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.62% | 333,100 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.01% | 273,900 |
| Mar 16, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.50% | 227,200 |
| Mar 13, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -3.85% | 773,300 |
| Mar 12, 2026 | 0.99 | 1.04 | 0.95 | 1.04 | 1.04 | 5.58% | 1,512,300 |
| Mar 11, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 3.68% | 754,000 |
| Mar 10, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 4.40% | 789,600 |
| Mar 9, 2026 | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -3.70% | 906,000 |
| Mar 6, 2026 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 2.16% | 1,543,700 |
| Mar 5, 2026 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.12% | 843,200 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -1.56% | 1,582,600 |
| Mar 3, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -2.54% | 1,077,100 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -3.43% | 1,511,700 |
| Feb 27, 2026 | 1.08 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 1,415,700 |
| Feb 26, 2026 | 1.09 | 1.10 | 0.99 | 1.06 | 1.06 | -1.85% | 2,056,500 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 527,600 |
| Feb 24, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 135,500 |
| Feb 23, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 922,000 |
| Feb 20, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | - | 1,038,200 |
| Feb 19, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 902,900 |
| Feb 16, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 399,400 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 677,300 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | 4.52% | 2,267,800 |
| Feb 11, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 168,400 |
| Feb 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 257,900 |
| Feb 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 283,100 |
| Feb 6, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 361,200 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | - | 379,500 |
| Feb 4, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 354,000 |
| Feb 3, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 7.29% | 975,800 |
| Feb 2, 2026 | 0.97 | 0.99 | 0.94 | 0.96 | 0.96 | -1.03% | 543,700 |
| Jan 30, 2026 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 555,600 |
| Jan 29, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.50% | 346,400 |
| Jan 28, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 479,500 |
| Jan 27, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 923,500 |
| Jan 26, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 4.17% | 1,800,800 |
| Jan 23, 2026 | 0.91 | 0.97 | 0.91 | 0.96 | 0.96 | 6.08% | 2,736,100 |
| Jan 22, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | 593,300 |
| Jan 21, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 1.69% | 1,186,100 |
| Jan 20, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 618,300 |
| Jan 19, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 976,100 |
| Jan 16, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | 4.55% | 1,986,000 |
| Jan 15, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 4.14% | 849,400 |
| Jan 14, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.74% | 472,700 |
| Jan 13, 2026 | 0.90 | 0.90 | 0.83 | 0.86 | 0.86 | -1.71% | 547,800 |
| Jan 12, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.64% | 47,500 |
| Jan 9, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.29% | 392,000 |
| Jan 8, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 296,000 |