Accrelist Ltd. (SGX:QZG)
Singapore · Delayed Price · Currency is SGD 0.1810
+0.0090 (5.23%)
At close: Sep 25, 2026
Accrelist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.23% | 1,672,600 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 5,935,900 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.21% | 4,427,600 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 10,812,100 |
| Sep 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.77% | 16,999,100 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 3.23% | 8,713,700 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.09 | 0.19 | 0.19 | 1.64% | 14,193,600 |
| Sep 16, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 8.93% | 13,767,300 |
| Sep 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.70% | 4,876,100 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 1,536,300 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,230,100 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 2,463,700 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 4,453,900 |
| Sep 8, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.75% | 9,587,900 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 6,076,700 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.27% | 5,089,700 |
| Sep 3, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.79% | 10,727,100 |
| Sep 2, 2026 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 8.33% | 6,614,700 |
| Sep 1, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 12.82% | 6,022,400 |
| Aug 31, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 18.18% | 4,042,400 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,879,900 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.00% | 4,140,000 |
| Aug 26, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 13.40% | 1,660,500 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -1.02% | 1,971,800 |
| Aug 24, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 8.89% | 6,179,400 |
| Aug 21, 2026 | 0.07 | 0.10 | 0.07 | 0.09 | 0.09 | 26.76% | 4,887,200 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 8,757,500 |
| Aug 19, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.23% | 6,573,400 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 3,632,500 |
| Aug 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 13.11% | 1,648,200 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 299,000 |
| Aug 13, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 8.93% | 8,778,700 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -8.20% | 2,761,681 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 154,000 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 5,200 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.55% | 36,800 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 403,000 |
| Jul 31, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 152,400 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 900 |
| Jul 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 206,500 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.06% | 50,100 |
| Jul 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.13% | 130,700 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,600 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.23% | 35,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,500 |
| Jul 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 2,462,200 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 211,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,723,900 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,928,000 |