Quality Concrete Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 1.110 | 1.110 | 1.050 | 1.050 | 1.050 | 200 |
| 2023-01-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 6,400 |
| 2023-01-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2023-01-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
| 2023-01-20 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 6,900 |
| 2023-01-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2023-01-11 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2023-01-10 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 27,000 |
| 2023-01-09 | 1.010 | 1.080 | 1.000 | 1.080 | 1.080 | 15,500 |
| 2023-01-05 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 9,400 |
| 2023-01-04 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 3,000 |
| 2023-01-03 | 1.000 | 1.180 | 1.000 | 1.100 | 1.100 | 61,900 |
| 2022-12-28 | 1.100 | 1.320 | 1.080 | 1.320 | 1.320 | 14,300 |
| 2022-12-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2022-12-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2022-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-12-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2022-12-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,000 |
| 2022-11-24 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 5,000 |
| 2022-11-07 | 0.915 | 1.030 | 0.915 | 1.030 | 1.030 | 3,700 |
| 2022-11-03 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,500 |
| 2022-11-02 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 100 |
| 2022-11-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2022-10-28 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 10,000 |
| 2022-10-20 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 4,000 |
| 2022-10-19 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 18,000 |
| 2022-10-07 | 0.980 | 1.050 | 0.965 | 1.050 | 1.050 | 8,200 |
| 2022-10-04 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 8,100 |
| 2022-10-03 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 3,100 |
| 2022-09-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,900 |
| 2022-09-29 | 1.130 | 1.130 | 1.040 | 1.080 | 1.080 | 15,100 |
| 2022-09-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 11,100 |
| 2022-09-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 500 |
| 2022-09-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2022-08-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2022-08-26 | 1.130 | 1.190 | 1.130 | 1.180 | 1.180 | 10,100 |
| 2022-08-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,900 |
| 2022-08-19 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 500 |
| 2022-07-13 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 61,000 |
| 2022-07-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,000 |
| 2022-07-01 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 400 |
| 2022-06-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2022-06-27 | 1.160 | 1.250 | 1.160 | 1.250 | 1.250 | 400 |
| 2022-06-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100,100 |
| 2022-06-23 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 139,500 |
| 2022-06-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 12,000 |
| 2022-06-21 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 56,000 |
| 2022-06-16 | 1.190 | 1.260 | 1.190 | 1.200 | 1.200 | 15,200 |
| 2022-06-15 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 4,200 |
| 2022-06-14 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 4,100 |
| 2022-06-10 | 1.250 | 1.410 | 1.250 | 1.390 | 1.390 | 52,900 |
| 2022-06-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 300 |
| 2022-06-07 | 1.330 | 1.330 | 1.150 | 1.250 | 1.250 | 3,000 |
| 2022-06-03 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 4,600 |
| 2022-06-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 400 |
| 2022-05-31 | 1.380 | 1.380 | 1.210 | 1.250 | 1.250 | 15,800 |
| 2022-05-27 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 20,600 |
| 2022-05-26 | 1.300 | 1.300 | 1.180 | 1.180 | 1.180 | 13,300 |
| 2022-05-25 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,100 |
| 2022-05-24 | 1.700 | 1.700 | 1.230 | 1.320 | 1.320 | 31,600 |
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.