SGX:ZQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	200,400
Dec 12, 2025	0.79	0.80	0.78	0.79	0.79	-	192,800
Dec 11, 2025	0.78	0.80	0.78	0.79	0.79	-0.63%	345,200
Dec 10, 2025	0.78	0.80	0.77	0.79	0.79	1.28%	156,400
Dec 9, 2025	0.78	0.79	0.77	0.78	0.78	-0.64%	314,000
Dec 8, 2025	0.79	0.79	0.78	0.79	0.79	-1.26%	278,400
Dec 5, 2025	0.79	0.80	0.78	0.80	0.80	0.32%	360,000
Dec 4, 2025	0.79	0.81	0.79	0.79	0.79	-	274,800
Dec 3, 2025	0.81	0.82	0.79	0.79	0.79	-2.46%	277,200
Dec 2, 2025	0.79	0.82	0.79	0.81	0.81	2.52%	282,000
Dec 1, 2025	0.81	0.81	0.79	0.79	0.79	-0.94%	256,000
Nov 28, 2025	0.78	0.81	0.78	0.80	0.80	1.91%	301,600
Nov 27, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	142,400
Nov 26, 2025	0.78	0.79	0.77	0.78	0.78	0.32%	145,600
Nov 25, 2025	0.79	0.81	0.77	0.78	0.78	-1.27%	164,800
Nov 24, 2025	0.79	0.80	0.78	0.79	0.79	-0.32%	390,000
Nov 21, 2025	0.83	0.83	0.79	0.79	0.79	-3.07%	912,400
Nov 20, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	342,000
Nov 19, 2025	0.81	0.82	0.80	0.80	0.80	-2.14%	603,200
Nov 18, 2025	0.85	0.85	0.81	0.82	0.82	-4.11%	1,182,800
Nov 17, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	268,000
Nov 14, 2025	0.86	0.88	0.86	0.86	0.86	-1.99%	438,400
Nov 13, 2025	0.88	0.89	0.87	0.88	0.88	-1.12%	87,200
Nov 12, 2025	0.86	0.89	0.86	0.89	0.89	3.79%	853,600
Nov 11, 2025	0.86	0.88	0.85	0.86	0.86	-0.29%	153,600
Nov 10, 2025	0.85	0.87	0.85	0.86	0.86	-1.43%	242,400
Nov 7, 2025	0.87	0.88	0.86	0.87	0.87	2.35%	338,800
Nov 6, 2025	0.88	0.88	0.84	0.85	0.85	-2.85%	1,909,200