Quality Concrete Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 1.200 | 1.320 | 1.200 | 1.320 | 1.320 | 33,200 |
| 2022-05-20 | 1.190 | 1.190 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2022-05-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2022-05-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,700 |
| 2022-05-13 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 4,900 |
| 2022-05-12 | 1.290 | 1.290 | 1.220 | 1.290 | 1.290 | 6,200 |
| 2022-05-11 | 1.230 | 1.280 | 1.230 | 1.240 | 1.240 | 12,100 |
| 2022-05-06 | 1.280 | 1.390 | 1.230 | 1.390 | 1.390 | 229,500 |
| 2022-05-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 200 |
| 2022-04-28 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 10,800 |
| 2022-04-27 | 1.290 | 1.330 | 1.250 | 1.310 | 1.310 | 20,100 |
| 2022-04-26 | 1.290 | 1.290 | 1.130 | 1.250 | 1.250 | 144,200 |
| 2022-04-25 | 1.210 | 1.290 | 1.200 | 1.200 | 1.200 | 14,600 |
| 2022-04-22 | 1.180 | 1.280 | 1.170 | 1.250 | 1.250 | 92,800 |
| 2022-04-21 | 1.060 | 1.150 | 1.060 | 1.150 | 1.150 | 1,700 |
| 2022-04-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2022-04-18 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 3,800 |
| 2022-04-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2022-04-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2022-04-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2022-04-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,000 |
| 2022-04-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2022-03-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 300 |
| 2022-03-30 | 1.060 | 1.110 | 1.030 | 1.030 | 1.030 | 14,600 |
| 2022-03-28 | 1.020 | 1.070 | 1.010 | 1.070 | 1.070 | 2,200 |
| 2022-03-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,400 |
| 2022-03-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 14,200 |
| 2022-03-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,800 |
| 2022-03-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2022-03-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,000 |
| 2022-03-17 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 7,000 |
| 2022-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2022-03-11 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 5,300 |
| 2022-03-07 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 261,800 |
| 2022-03-02 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 27,000 |
| 2022-02-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-02-21 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 1,600 |
| 2022-02-18 | 1.200 | 1.240 | 1.200 | 1.210 | 1.210 | 10,900 |
| 2022-02-17 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 31,700 |
| 2022-02-15 | 1.240 | 1.300 | 1.240 | 1.300 | 1.300 | 2,100 |
| 2022-02-14 | 1.210 | 1.290 | 1.200 | 1.210 | 1.210 | 38,300 |
| 2022-02-11 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 10,000 |
| 2022-02-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2022-02-08 | 1.180 | 1.330 | 1.170 | 1.280 | 1.280 | 67,800 |
| 2022-02-07 | 1.200 | 1.250 | 1.180 | 1.200 | 1.200 | 5,500 |
| 2022-02-04 | 1.300 | 1.300 | 1.200 | 1.270 | 1.270 | 4,700 |
| 2022-02-03 | 1.250 | 1.360 | 1.240 | 1.280 | 1.280 | 113,900 |
| 2022-01-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 800 |
| 2022-01-26 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,000 |
| 2022-01-25 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 7,900 |
| 2022-01-24 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 1,800 |
| 2022-01-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 100 |
| 2022-01-14 | 1.280 | 1.280 | 1.210 | 1.280 | 1.280 | 1,200 |
| 2022-01-13 | 1.210 | 1.290 | 1.210 | 1.210 | 1.210 | 5,100 |
| 2022-01-12 | 1.280 | 1.280 | 1.210 | 1.210 | 1.210 | 5,000 |
| 2022-01-11 | 1.200 | 1.290 | 1.200 | 1.210 | 1.210 | 18,600 |
| 2022-01-04 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 2,600 |
| 2022-01-03 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 3,200 |
| 2021-12-31 | 1.200 | 1.350 | 1.200 | 1.340 | 1.340 | 53,600 |
| 2021-12-30 | 1.130 | 1.280 | 1.130 | 1.280 | 1.280 | 2,100 |
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.