Quality Concrete Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-15 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2025-05-13 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2025-05-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-05-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-30 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-28 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-25 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-24 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-04 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2025-04-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2025-04-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-03-28 | 0.920 | 1.160 | 0.920 | 1.160 | 1.160 | 71,300 |
| 2025-03-26 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 100 |
| 2025-03-21 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 100 |
| 2025-03-04 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 5,000 |
| 2025-03-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2025-02-25 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 7,000 |
| 2025-02-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 4,000 |
| 2025-02-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2025-02-05 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 43,700 |
| 2025-02-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,600 |
| 2025-01-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 900 |
| 2025-01-28 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 2,000 |
| 2025-01-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 100 |
| 2025-01-20 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 3,000 |
| 2025-01-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2025-01-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,000 |
| 2025-01-03 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 5,000 |
| 2024-12-27 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2024-12-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-12-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-12-18 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 1,500 |
| 2024-12-13 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 21,100 |
| 2024-12-10 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 5,600 |
| 2024-12-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 |
| 2024-11-25 | 1.300 | 1.300 | 1.170 | 1.170 | 1.170 | 15,000 |
| 2024-11-22 | 1.080 | 1.300 | 1.080 | 1.300 | 1.300 | 226,100 |
| 2024-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 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.