SGX:ZQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.77	0.78	0.76	0.76	0.76	-1.95%	260,800
Jun 2, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	381,800
May 29, 2026	0.78	0.79	0.76	0.78	0.78	2.63%	1,081,000
May 28, 2026	0.76	0.78	0.76	0.76	0.76	-	328,100
May 26, 2026	0.79	0.79	0.76	0.76	0.76	-1.30%	290,400
May 25, 2026	0.79	0.79	0.77	0.77	0.77	-	321,700
May 22, 2026	0.76	0.80	0.75	0.77	0.77	1.32%	627,700
May 21, 2026	0.76	0.78	0.74	0.76	0.76	1.33%	1,594,100
May 20, 2026	0.78	0.78	0.74	0.75	0.75	-3.23%	681,500
May 19, 2026	0.78	0.79	0.74	0.78	0.78	-0.64%	1,050,000
May 18, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	602,200
May 15, 2026	0.86	0.87	0.80	0.81	0.81	-5.81%	1,355,100
May 14, 2026	0.90	0.90	0.85	0.86	0.86	-3.37%	696,300
May 13, 2026	0.90	0.90	0.88	0.89	0.89	0.56%	270,500
May 12, 2026	0.90	0.90	0.87	0.89	0.89	-	1,214,100
May 11, 2026	0.94	0.95	0.91	0.91	0.89	-2.15%	1,567,800
May 8, 2026	0.96	0.96	0.92	0.93	0.90	-0.53%	1,458,300
May 7, 2026	0.95	0.96	0.93	0.94	0.91	-1.58%	1,499,300
May 6, 2026	0.97	0.97	0.94	0.95	0.92	-1.55%	1,008,800
May 5, 2026	0.97	0.97	0.94	0.97	0.94	-	754,900
May 4, 2026	0.96	0.98	0.96	0.97	0.94	-	357,300
Apr 30, 2026	0.98	1.00	0.96	0.97	0.94	-1.53%	533,500
Apr 29, 2026	0.96	0.98	0.95	0.98	0.95	1.03%	246,300
Apr 28, 2026	0.98	0.98	0.96	0.97	0.94	-0.51%	277,400
Apr 27, 2026	1.00	1.00	0.97	0.98	0.95	-2.01%	89,100
Apr 24, 2026	0.99	1.00	0.97	1.00	0.97	-0.50%	192,000
Apr 23, 2026	1.04	1.04	0.99	1.00	0.97	-2.91%	507,000
Apr 22, 2026	1.03	1.04	1.01	1.03	1.00	-0.96%	426,700
Apr 21, 2026	1.02	1.06	1.02	1.04	1.01	1.96%	498,400
Apr 20, 2026	1.06	1.06	1.02	1.02	0.99	-2.86%	186,300
Apr 17, 2026	1.08	1.08	1.03	1.05	1.02	-2.78%	349,400
Apr 16, 2026	1.03	1.09	1.03	1.08	1.05	5.88%	1,505,900
Apr 15, 2026	0.98	1.02	0.98	1.02	0.99	4.62%	1,215,200
Apr 14, 2026	0.95	0.98	0.95	0.98	0.95	3.17%	208,100
Apr 13, 2026	0.97	0.97	0.95	0.95	0.92	-2.58%	180,100
Apr 10, 2026	0.97	0.99	0.97	0.97	0.94	-0.51%	262,500
Apr 9, 2026	0.97	0.99	0.96	0.98	0.95	-1.02%	232,800
Apr 8, 2026	0.94	0.99	0.94	0.99	0.96	5.91%	1,631,100
Apr 7, 2026	0.94	0.94	0.91	0.93	0.90	-1.06%	462,900
Apr 6, 2026	0.98	0.98	0.93	0.94	0.91	-4.08%	896,500
Apr 2, 2026	0.98	0.98	0.96	0.98	0.95	0.51%	243,900
Apr 1, 2026	0.94	0.98	0.94	0.98	0.95	3.72%	654,800
Mar 31, 2026	0.96	0.96	0.94	0.94	0.91	-1.57%	366,300
Mar 30, 2026	0.94	0.96	0.93	0.96	0.93	0.53%	277,300
Mar 27, 2026	0.93	0.95	0.93	0.95	0.92	2.15%	478,800
Mar 26, 2026	0.95	0.97	0.93	0.93	0.90	-2.11%	1,001,000
Mar 25, 2026	0.93	0.97	0.93	0.95	0.92	2.15%	257,600
Mar 24, 2026	0.93	0.95	0.92	0.93	0.90	0.54%	365,800
Mar 23, 2026	0.96	0.96	0.92	0.93	0.90	-4.64%	601,300
Mar 20, 2026	0.98	1.00	0.97	0.97	0.94	-2.02%	497,700