Quality Concrete Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 2,300 |
| 2021-12-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 700 |
| 2021-12-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 600 |
| 2021-12-21 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 18,600 |
| 2021-12-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,100 |
| 2021-12-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2021-12-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 2021-12-10 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 2,500 |
| 2021-12-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,500 |
| 2021-12-02 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 11,900 |
| 2021-12-01 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 22,900 |
| 2021-11-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 12,000 |
| 2021-11-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 7,000 |
| 2021-11-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 21,500 |
| 2021-11-25 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 11,800 |
| 2021-11-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,000 |
| 2021-11-18 | 1.330 | 1.330 | 1.310 | 1.320 | 1.320 | 28,900 |
| 2021-11-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,000 |
| 2021-11-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2021-11-12 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 7,200 |
| 2021-11-11 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 13,000 |
| 2021-11-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 600 |
| 2021-11-09 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 10,000 |
| 2021-11-08 | 1.390 | 1.420 | 1.330 | 1.330 | 1.330 | 8,700 |
| 2021-11-05 | 1.310 | 1.380 | 1.310 | 1.370 | 1.370 | 18,900 |
| 2021-11-03 | 1.370 | 1.380 | 1.310 | 1.310 | 1.310 | 11,000 |
| 2021-11-02 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 3,900 |
| 2021-11-01 | 1.310 | 1.370 | 1.300 | 1.330 | 1.330 | 34,400 |
| 2021-10-29 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 11,000 |
| 2021-10-28 | 1.400 | 1.400 | 1.310 | 1.330 | 1.330 | 88,000 |
| 2021-10-27 | 1.430 | 1.470 | 1.370 | 1.450 | 1.450 | 36,300 |
| 2021-10-26 | 1.490 | 1.500 | 1.350 | 1.420 | 1.420 | 112,500 |
| 2021-10-25 | 1.300 | 1.530 | 1.300 | 1.510 | 1.510 | 1,351,900 |
| 2021-10-22 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 5,200 |
| 2021-10-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 21,500 |
| 2021-10-20 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 22,500 |
| 2021-10-18 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 17,500 |
| 2021-10-15 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 18,100 |
| 2021-10-14 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 10,900 |
← NewerPage 13 of 13 · 759 trading days
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.