Quality Concrete Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 200 |
| 2024-04-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
| 2024-04-15 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 400 |
| 2024-04-08 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 21,000 |
| 2024-03-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2024-03-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-03-20 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 11,000 |
| 2024-03-13 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5,000 |
| 2024-03-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2024-03-06 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 12,500 |
| 2024-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2024-02-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,500 |
| 2024-02-28 | 1.050 | 1.190 | 1.050 | 1.190 | 1.190 | 38,800 |
| 2024-02-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2024-02-15 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 3,300 |
| 2024-02-14 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 600 |
| 2024-02-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 7,000 |
| 2024-02-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 9,000 |
| 2024-01-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-01-30 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 2,800 |
| 2024-01-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2024-01-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2024-01-22 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 3,000 |
| 2024-01-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 |
| 2024-01-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 |
| 2024-01-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2024-01-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2024-01-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3,000 |
| 2024-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,000 |
| 2024-01-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,900 |
| 2024-01-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2023-12-27 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 18,000 |
| 2023-12-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2023-12-22 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 3,000 |
| 2023-12-21 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2023-12-19 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 5,000 |
| 2023-12-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 8,000 |
| 2023-12-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2023-12-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2023-12-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2023-12-01 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 4,000 |
| 2023-11-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2023-11-28 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 8,400 |
| 2023-11-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 900 |
| 2023-11-14 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2023-11-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 8,300 |
| 2023-11-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2023-11-06 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 1,000 |
| 2023-10-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2023-10-24 | 1.190 | 1.280 | 1.190 | 1.280 | 1.280 | 13,000 |
| 2023-10-09 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 19,200 |
| 2023-10-05 | 1.230 | 1.300 | 1.230 | 1.290 | 1.290 | 24,400 |
| 2023-10-04 | 1.190 | 1.280 | 1.190 | 1.200 | 1.200 | 50,300 |
| 2023-10-03 | 1.040 | 1.210 | 0.985 | 1.200 | 1.200 | 2,906,100 |
| 2023-09-25 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 600 |
| 2023-09-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,100 |
| 2023-09-13 | 1.080 | 1.130 | 1.080 | 1.120 | 1.120 | 14,200 |
| 2023-09-11 | 1.120 | 1.120 | 1.010 | 1.090 | 1.090 | 2,200 |
| 2023-09-04 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 7,000 |
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.