Quality Concrete Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2024-11-08 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-10-28 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 500 |
| 2024-10-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-10-07 | 1.120 | 1.220 | 1.120 | 1.220 | 1.220 | 24,000 |
| 2024-10-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-09-27 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-09-23 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2024-09-19 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 3,000 |
| 2024-09-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-09-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-09-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-09-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-08-29 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 13,800 |
| 2024-08-28 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 13,700 |
| 2024-08-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,200 |
| 2024-08-23 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2024-08-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2024-08-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-08-20 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 20,700 |
| 2024-08-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 |
| 2024-08-06 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 8,700 |
| 2024-08-05 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 15,600 |
| 2024-08-02 | 1.200 | 1.340 | 1.200 | 1.340 | 1.340 | 46,700 |
| 2024-07-26 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 1,500 |
| 2024-07-23 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 5,000 |
| 2024-07-22 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 2024-07-19 | 1.170 | 1.320 | 1.170 | 1.290 | 1.290 | 34,200 |
| 2024-07-17 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 500 |
| 2024-07-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-07-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-07-10 | 1.130 | 1.200 | 1.090 | 1.100 | 1.100 | 42,300 |
| 2024-07-09 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-07-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,700 |
| 2024-07-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 7,600 |
| 2024-06-28 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 5,000 |
| 2024-06-27 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 33,000 |
| 2024-06-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2024-06-24 | 1.150 | 1.150 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-06-19 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 4,400 |
| 2024-06-12 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 3,100 |
| 2024-06-10 | 1.020 | 1.320 | 1.000 | 1.320 | 1.320 | 138,400 |
| 2024-06-04 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 1,200 |
| 2024-05-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2024-05-23 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 400 |
| 2024-05-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 12,000 |
| 2024-05-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2024-05-10 | 1.150 | 1.150 | 1.090 | 1.090 | 1.090 | 3,100 |
| 2024-05-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,800 |
| 2024-05-07 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 6,300 |
| 2024-05-03 | 1.140 | 1.140 | 1.080 | 1.140 | 1.140 | 5,200 |
| 2024-05-02 | 1.090 | 1.150 | 1.060 | 1.100 | 1.100 | 34,400 |
| 2024-04-29 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 40,300 |
| 2024-04-26 | 0.960 | 1.190 | 0.960 | 1.190 | 1.190 | 65,900 |
| 2024-04-25 | 0.950 | 0.995 | 0.880 | 0.895 | 0.895 | 6,900 |
| 2024-04-24 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 1,100 |
| 2024-04-23 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2024-04-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 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.