SGX:ZQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	0.85	0.86	0.84	0.85	0.85	-0.88%	383,600
Jan 6, 2026	0.86	0.86	0.85	0.85	0.85	-	387,200
Jan 5, 2026	0.85	0.86	0.85	0.85	0.85	-	200,400
Jan 2, 2026	0.85	0.86	0.85	0.85	0.85	0.89%	268,000
Dec 31, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	97,600
Dec 30, 2025	0.84	0.84	0.83	0.84	0.84	-0.30%	152,000
Dec 29, 2025	0.84	0.85	0.84	0.84	0.84	0.30%	103,200
Dec 26, 2025	0.85	0.86	0.84	0.84	0.84	-	342,000
Dec 24, 2025	0.84	0.85	0.83	0.84	0.84	-	70,400
Dec 23, 2025	0.85	0.85	0.84	0.84	0.84	-1.75%	167,200
Dec 22, 2025	0.85	0.86	0.84	0.86	0.86	0.88%	426,000
Dec 19, 2025	0.83	0.86	0.83	0.85	0.85	1.80%	460,800
Dec 18, 2025	0.82	0.84	0.82	0.83	0.83	1.83%	421,200
Dec 17, 2025	0.81	0.83	0.80	0.82	0.82	0.62%	367,600
Dec 16, 2025	0.80	0.84	0.80	0.81	0.81	1.56%	911,600