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

Historical price from Nov 30, 2020 to Feb 24, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/02/2021 to 24/02/2021)		 0.520 0.615 0.520 0.585 69,036,6000.585
Previous 2 weeks
(27/01/2021 to 09/02/2021)		 0.460 0.525 0.440 0.520 26,571,8000.520
Previous 4 weeks
(29/12/2020 to 26/01/2021)		 0.465 0.535 0.455 0.460 67,752,0000.460
Daily Historical Data
24/02/2021 0.590 0.600 0.575 0.585 4,207,8000.585
23/02/2021 0.605 0.605 0.590 0.600 1,673,1000.600
22/02/2021 0.595 0.615 0.595 0.605 7,337,6000.605
19/02/2021 0.580 0.595 0.575 0.590 4,311,1000.590
18/02/2021 0.570 0.585 0.565 0.580 2,862,1000.580
17/02/2021 0.570 0.590 0.565 0.570 6,155,7000.570
16/02/2021 0.565 0.580 0.555 0.570 5,151,8000.570
15/02/2021 0.580 0.600 0.520 0.565 21,764,3000.565
11/02/2021 0.585 0.585 0.560 0.580 2,504,1000.580
10/02/2021 0.520 0.600 0.520 0.590 13,069,0000.590
09/02/2021 0.510 0.525 0.510 0.520 3,388,4000.520
08/02/2021 0.490 0.510 0.480 0.505 5,905,0000.505
05/02/2021 0.475 0.490 0.470 0.485 2,789,3000.485
04/02/2021 0.470 0.475 0.460 0.470 1,230,8000.470
03/02/2021 0.460 0.470 0.455 0.470 2,144,3000.470
02/02/2021 0.450 0.465 0.450 0.460 1,318,9000.460
01/02/2021 0.440 0.455 0.440 0.445 1,779,6000.445
29/01/2021 0.455 0.455 0.440 0.440 1,290,8000.440
28/01/2021 0.455 0.460 0.445 0.450 3,584,8000.450
27/01/2021 0.460 0.465 0.450 0.455 3,139,9000.455
26/01/2021 0.465 0.470 0.455 0.460 8,053,1000.460
25/01/2021 0.470 0.535 0.460 0.460 56,098,2000.460
22/01/2021 0.475 0.475 0.465 0.470 191,2000.470
21/01/2021 0.475 0.475 0.470 0.470 164,6000.470
20/01/2021 0.475 0.480 0.470 0.470 490,7000.470
19/01/2021 0.480 0.480 0.475 0.480 126,7000.480
18/01/2021 0.490 0.495 0.475 0.480 700,6000.480
15/01/2021 0.470 0.475 0.470 0.475 47,4000.475
14/01/2021 0.475 0.475 0.470 0.475 118,2000.475
13/01/2021 0.470 0.480 0.470 0.475 788,7000.475
12/01/2021 0.470 0.475 0.460 0.475 271,9000.475
11/01/2021 0.470 0.470 0.465 0.470 60,5000.470
08/01/2021 0.465 0.470 0.465 0.465 146,9000.465
07/01/2021 0.460 0.465 0.460 0.465 87,0000.465
06/01/2021 0.465 0.470 0.460 0.460 59,8000.460
05/01/2021 0.470 0.470 0.465 0.465 83,8000.465
04/01/2021 0.470 0.470 0.465 0.470 27,2000.470
31/12/2020 0.465 0.470 0.465 0.470 30,2000.470
30/12/2020 0.475 0.480 0.455 0.465 150,9000.465
29/12/2020 0.465 0.470 0.460 0.465 54,4000.465
28/12/2020 0.465 0.475 0.465 0.470 198,2000.470
24/12/2020 0.465 0.470 0.465 0.465 100,7000.465
23/12/2020 0.470 0.470 0.455 0.465 10,8000.465
22/12/2020 0.460 0.465 0.460 0.460 111,6000.460
21/12/2020 0.470 0.470 0.455 0.455 192,7000.455
18/12/2020 0.460 0.470 0.460 0.470 278,2000.470
17/12/2020 0.465 0.470 0.460 0.460 30,7000.460
16/12/2020 0.470 0.470 0.460 0.470 149,1000.470
15/12/2020 0.460 0.470 0.460 0.470 15,6000.470
14/12/2020 0.470 0.470 0.460 0.470 32,0000.470
11/12/2020 0.465 0.470 0.460 0.470 1,9000.470
10/12/2020 0.470 0.470 0.460 0.460 76,9000.460
09/12/2020 0.475 0.475 0.475 0.475 5,5000.475
08/12/2020 0.465 0.475 0.465 0.475 128,4000.475
07/12/2020 0.465 0.470 0.460 0.465 66,0000.465
04/12/2020 0.470 0.470 0.465 0.470 17,1000.470
03/12/2020 0.465 0.470 0.465 0.470 4,4000.470
02/12/2020 0.475 0.475 0.465 0.470 54,3000.470
01/12/2020 0.475 0.475 0.465 0.475 72,1000.475
30/11/2020 0.480 0.480 0.465 0.480 102,7000.480

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