Skip to main content
logo
Accrelist Ltd. (SGX:QZG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0700
+0.0010 (1.45%)
At close: Nov 6, 2026

Accrelist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20260.060.070.060.070.071.45%4,328,100
Nov 5, 20260.070.080.070.070.07-10.39%2,066,200
Nov 4, 20260.070.080.070.080.08-1,702,900
Nov 3, 20260.070.080.070.080.08-1,185,100
Nov 2, 20260.070.080.070.080.08-8.33%4,471,100
Oct 30, 20260.090.090.070.080.08-1.18%1,788,000
Oct 29, 20260.090.090.080.090.09-3.41%1,970,300
Oct 28, 20260.090.090.090.090.09-1.12%1,317,800
Oct 27, 20260.100.100.090.090.09-8.25%958,100
Oct 26, 20260.100.100.090.100.105.43%3,032,500
Oct 23, 20260.100.120.090.090.09-12.38%2,211,300
Oct 22, 20260.080.110.080.110.1125.00%7,192,300
Oct 21, 20260.090.100.080.080.08-11.58%3,198,200
Oct 20, 20260.120.120.090.100.10-20.83%5,038,400
Oct 19, 20260.140.140.110.120.12-9.09%2,319,500
Oct 16, 20260.130.140.130.130.13-1.49%4,839,600
Oct 15, 20260.150.150.130.130.13-7.59%2,882,200
Oct 14, 20260.130.150.130.150.154.32%3,508,000
Oct 13, 20260.130.140.130.140.148.59%335,400
Oct 12, 20260.150.150.120.130.13-14.09%3,806,200
Oct 9, 20260.150.160.150.150.15-0.67%1,681,400
Oct 8, 20260.160.160.150.150.15-3.85%1,468,300
Oct 7, 20260.150.160.150.160.16-2.50%599,800
Oct 6, 20260.160.160.150.160.16-0.62%1,748,600
Oct 5, 20260.160.170.160.160.16-1.23%1,463,500
Oct 2, 20260.170.170.160.160.160.62%1,265,200
Oct 1, 20260.160.170.160.160.16-0.61%568,800
Sep 30, 20260.170.180.160.160.16-4.68%1,781,600
Sep 29, 20260.170.180.170.170.17-4.47%2,284,600
Sep 28, 20260.180.180.170.180.18-1.10%1,415,700
Sep 25, 20260.170.190.170.180.185.23%1,672,600
Sep 24, 20260.180.180.170.170.17-3.91%5,935,900
Sep 23, 20260.200.200.180.180.18-8.21%4,427,600
Sep 22, 20260.210.210.190.200.20-4.88%10,812,100
Sep 21, 20260.190.210.190.210.216.77%16,999,100
Sep 18, 20260.190.190.170.190.193.23%8,713,700
Sep 17, 20260.180.190.090.190.191.64%14,193,600
Sep 16, 20260.170.190.160.180.188.93%13,767,300
Sep 15, 20260.160.170.160.170.173.70%4,876,100
Sep 14, 20260.160.160.160.160.16-1.22%1,536,300
Sep 11, 20260.160.170.160.160.16-2,230,100
Sep 10, 20260.170.170.160.160.16-1.80%2,463,700
Sep 9, 20260.170.170.160.170.170.60%4,453,900
Sep 8, 20260.160.180.160.170.173.75%9,587,900
Sep 7, 20260.160.170.160.160.160.63%6,076,700
Sep 4, 20260.160.160.150.160.161.27%5,089,700
Sep 3, 20260.150.170.150.160.169.79%10,727,100
Sep 2, 20260.130.160.130.140.148.33%6,614,700
Sep 1, 20260.110.140.110.130.1312.82%6,022,400
Aug 31, 20260.100.120.100.120.1218.18%4,042,400