Quality Concrete Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.050	1.050	1.050	1.050	1.050	1,000
2023-08-28	1.050	1.050	1.050	1.050	1.050	5,000
2023-08-25	1.050	1.050	1.050	1.050	1.050	7,100
2023-08-24	1.070	1.140	1.070	1.070	1.070	5,500
2023-08-23	1.070	1.070	1.060	1.060	1.060	4,600
2023-08-18	1.090	1.170	1.090	1.090	1.090	4,500
2023-08-17	1.070	1.140	1.060	1.070	1.070	5,300
2023-08-16	1.230	1.230	1.230	1.230	1.230	100
2023-08-15	1.080	1.250	1.080	1.250	1.250	22,100
2023-08-14	1.050	1.100	1.050	1.080	1.080	3,100
2023-08-11	1.050	1.080	1.050	1.080	1.080	11,600
2023-08-07	1.180	1.180	1.170	1.180	1.180	300
2023-08-04	1.200	1.200	1.110	1.120	1.120	1,600
2023-08-03	1.200	1.220	1.090	1.190	1.190	1,700
2023-08-02	1.010	1.200	1.000	1.200	1.200	29,300
2023-08-01	1.050	1.090	1.030	1.030	1.030	16,100
2023-07-31	1.110	1.140	1.100	1.140	1.140	9,000
2023-07-28	1.110	1.110	1.110	1.110	1.110	9,000
2023-07-27	1.120	1.190	1.100	1.110	1.110	45,400
2023-07-26	1.290	1.290	1.110	1.110	1.110	22,100
2023-07-25	1.120	1.210	1.100	1.120	1.120	32,300
2023-07-24	1.140	1.230	1.140	1.160	1.160	31,400
2023-07-21	1.210	1.280	1.120	1.250	1.250	103,400
2023-07-20	1.240	1.360	1.180	1.310	1.310	47,000
2023-07-18	1.530	1.740	1.120	1.220	1.220	277,000
2023-07-17	1.200	1.520	1.200	1.500	1.500	228,200
2023-07-14	1.200	1.200	1.200	1.200	1.200	30,400
2023-07-13	0.900	1.200	0.900	1.200	1.200	144,100
2023-07-12	0.890	0.900	0.870	0.900	0.900	24,800
2023-07-10	0.750	0.750	0.600	0.600	0.600	500
2023-07-07	0.810	0.810	0.805	0.805	0.805	5,500
2023-06-16	1.100	1.100	0.810	0.810	0.810	1,000
2023-06-13	0.855	0.855	0.805	0.805	0.805	1,100
2023-06-09	0.900	0.900	0.900	0.900	0.900	1,000
2023-05-18	0.900	0.900	0.900	0.900	0.900	5,000
2023-05-11	0.900	0.900	0.900	0.900	0.900	100
2023-05-10	0.930	0.930	0.930	0.930	0.930	3,000
2023-04-28	0.930	0.930	0.930	0.930	0.930	5,000
2023-04-26	0.930	0.930	0.930	0.930	0.930	100
2023-04-10	1.010	1.010	1.010	1.010	1.010	1,100
2023-04-07	0.930	0.930	0.930	0.930	0.930	9,000
2023-04-04	0.910	0.910	0.910	0.910	0.910	100
2023-04-03	0.935	0.935	0.915	0.915	0.915	6,100
2023-03-27	0.935	0.935	0.935	0.935	0.935	100
2023-03-23	1.000	1.000	1.000	1.000	1.000	11,200
2023-03-22	0.930	0.930	0.930	0.930	0.930	3,000
2023-03-17	0.930	0.930	0.930	0.930	0.930	1,000
2023-03-15	0.935	0.935	0.935	0.935	0.935	100
2023-03-09	0.970	0.970	0.970	0.970	0.970	100
2023-03-07	1.030	1.040	1.030	1.040	1.040	2,700
2023-02-28	1.000	1.020	1.000	1.020	1.020	10,000
2023-02-24	0.965	0.965	0.965	0.965	0.965	1,000
2023-02-23	1.000	1.000	0.945	0.990	0.990	8,000
2023-02-22	1.050	1.050	1.050	1.050	1.050	200
2023-02-14	1.020	1.020	1.020	1.020	1.020	3,600
2023-02-13	1.020	1.020	1.010	1.020	1.020	13,000
2023-02-10	1.020	1.020	1.020	1.020	1.020	8,500
2023-02-09	1.030	1.030	1.030	1.030	1.030	3,000
2023-02-08	1.090	1.090	1.090	1.090	1.090	100
2023-02-07	1.050	1.050	1.050	1.050	1.050	1,000

← NewerPage 10 of 13 · 759 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.