Soilbuild Construction Group Ltd. (SGX:ZQM)
Singapore · Delayed Price · Currency is SGD 0.9650
-0.0150 (-1.53%)
Last updated: Apr 30, 2026, 4:59 PM SGT
SGX:ZQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.53% | 533,500 |
| Apr 29, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 246,300 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 277,400 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.01% | 89,100 |
| Apr 24, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | -0.50% | 192,000 |
| Apr 23, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 507,000 |
| Apr 22, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 426,700 |
| Apr 21, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 498,400 |
| Apr 20, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 186,300 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | 349,400 |
| Apr 16, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 5.88% | 1,505,900 |
| Apr 15, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.62% | 1,215,200 |
| Apr 14, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.17% | 208,100 |
| Apr 13, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.58% | 180,100 |
| Apr 10, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 262,500 |
| Apr 9, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -1.02% | 232,800 |
| Apr 8, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 5.91% | 1,631,100 |
| Apr 7, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 462,900 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 896,500 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 0.51% | 243,900 |
| Apr 1, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.72% | 654,800 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.57% | 366,300 |
| Mar 30, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 0.53% | 277,300 |
| Mar 27, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 478,800 |
| Mar 26, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 1,001,000 |
| Mar 25, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.15% | 257,600 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 365,800 |
| Mar 23, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -4.64% | 601,300 |
| 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 |