Q & M Dental Group
Filter Dates:
From / / To / /

Historical price from Jul 29, 2024 to Oct 21, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/10/2024 to 21/10/2024)		 0.275 0.285 0.270 0.285 2,417,5000.285
Previous 2 weeks
(24/09/2024 to 07/10/2024)		 0.275 0.285 0.275 0.275 3,856,8000.275
Previous 4 weeks
(27/08/2024 to 23/09/2024)		 0.270 0.285 0.265 0.275 4,736,6000.275
Daily Historical Data
21/10/2024 0.280 0.285 0.280 0.285 1,166,3000.285
18/10/2024 0.275 0.280 0.275 0.280 53,7000.280
17/10/2024 0.275 0.280 0.275 0.275 229,9000.275
16/10/2024 0.275 0.280 0.275 0.275 60,8000.275
15/10/2024 0.280 0.280 0.270 0.275 576,7000.275
14/10/2024 0.275 0.280 0.275 0.280 53,0000.280
11/10/2024 0.280 0.280 0.275 0.280 59,0000.280
10/10/2024 0.280 0.280 0.275 0.280 43,0000.280
09/10/2024 0.280 0.280 0.275 0.280 36,8000.280
08/10/2024 0.275 0.280 0.275 0.280 138,3000.280
07/10/2024 0.280 0.280 0.275 0.275 700,4000.275
04/10/2024 0.280 0.280 0.275 0.280 532,2000.280
03/10/2024 0.275 0.275 0.275 0.275 87,9000.275
02/10/2024 0.280 0.280 0.275 0.275 277,1000.275
01/10/2024 0.280 0.285 0.280 0.280 568,4000.280
30/09/2024 0.280 0.285 0.280 0.285 794,0000.285
27/09/2024 0.280 0.280 0.275 0.280 301,9000.280
26/09/2024 0.280 0.280 0.275 0.275 40,8000.275
25/09/2024 0.280 0.280 0.275 0.280 435,0000.280
24/09/2024 0.275 0.280 0.275 0.275 119,1000.275
23/09/2024 0.280 0.280 0.275 0.275 130,6000.275
20/09/2024 0.280 0.280 0.275 0.280 97,3000.280
19/09/2024 0.280 0.280 0.275 0.280 148,6000.280
18/09/2024 0.280 0.280 0.275 0.280 106,2000.280
17/09/2024 0.275 0.280 0.270 0.280 442,5000.280
16/09/2024 0.275 0.280 0.270 0.280 260,3000.280
13/09/2024 0.275 0.275 0.270 0.275 101,1000.275
12/09/2024 0.280 0.280 0.270 0.275 353,3000.275
11/09/2024 0.280 0.280 0.270 0.280 80,8000.280
10/09/2024 0.275 0.280 0.270 0.280 155,7000.280
09/09/2024 0.280 0.280 0.270 0.275 424,2000.275
06/09/2024 0.280 0.280 0.275 0.280 247,0000.280
05/09/2024 0.280 0.280 0.275 0.280 165,1000.280
04/09/2024 0.285 0.285 0.280 0.280 125,4000.280
03/09/2024 0.270 0.285 0.270 0.285 1,239,7000.285
02/09/2024 0.275 0.275 0.270 0.270 225,1000.270
30/08/2024 0.270 0.275 0.265 0.275 201,2000.275
29/08/2024 0.265 0.270 0.265 0.270 36,7000.270
28/08/2024 0.265 0.265 0.265 0.265 10,0000.265
27/08/2024 0.270 0.275 0.265 0.270 185,8000.270
26/08/2024 0.270 0.270 0.265 0.270 91,1000.270
23/08/2024 0.270 0.270 0.265 0.270 14,5000.270
22/08/2024 0.270 0.275 0.270 0.270 82,1000.270
21/08/2024 0.270 0.270 0.265 0.265 157,5000.265
20/08/2024 0.265 0.275 0.265 0.270 131,9000.270
19/08/2024 0.270 0.270 0.270 0.270 120,0000.270
16/08/2024 0.270 0.275 0.265 0.270 130,7000.270
15/08/2024 0.280 0.280 0.275 0.275 71,2000.275
14/08/2024 0.275 0.280 0.275 0.280 40,1000.280
13/08/2024 0.275 0.280 0.270 0.275 205,4000.275
12/08/2024 0.280 0.280 0.270 0.275 758,6000.275
08/08/2024 0.260 0.265 0.260 0.265 40,3000.265
07/08/2024 0.265 0.270 0.260 0.265 287,1000.265
06/08/2024 0.265 0.270 0.260 0.265 59,2000.265
05/08/2024 0.275 0.275 0.265 0.265 602,2000.265
02/08/2024 0.275 0.280 0.275 0.275 284,9000.275
01/08/2024 0.285 0.285 0.280 0.280 285,9000.280
31/07/2024 0.285 0.285 0.280 0.280 231,0000.280
30/07/2024 0.280 0.285 0.280 0.285 45,2000.285
29/07/2024 0.280 0.285 0.280 0.285 166,7000.285

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation