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

Historical price from Jan 03, 2020 to Mar 27, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(16/03/2020 to 27/03/2020)		 0.420 0.420 0.300 0.370 10,325,8000.370
Previous 2 weeks
(02/03/2020 to 13/03/2020)		 0.450 0.470 0.400 0.435 4,453,2000.435
Previous 4 weeks
(03/02/2020 to 28/02/2020)		 0.445 0.470 0.440 0.450 1,682,0000.450
Daily Historical Data
27/03/2020 0.365 0.370 0.360 0.370 855,2000.370
26/03/2020 0.365 0.370 0.355 0.360 1,065,7000.360
25/03/2020 0.365 0.370 0.360 0.370 1,146,0000.370
24/03/2020 0.365 0.365 0.355 0.365 558,9000.365
23/03/2020 0.370 0.370 0.345 0.365 910,7000.365
20/03/2020 0.370 0.375 0.350 0.375 808,6000.375
19/03/2020 0.375 0.375 0.355 0.365 1,773,8000.365
18/03/2020 0.390 0.390 0.300 0.385 1,532,6000.385
17/03/2020 0.400 0.400 0.385 0.385 198,2000.385
16/03/2020 0.420 0.420 0.400 0.410 1,476,1000.410
13/03/2020 0.435 0.435 0.400 0.435 1,199,1000.435
12/03/2020 0.455 0.455 0.425 0.435 1,283,0000.435
11/03/2020 0.440 0.460 0.425 0.460 309,5000.460
10/03/2020 0.445 0.445 0.440 0.440 20,0000.440
09/03/2020 0.450 0.450 0.440 0.445 481,7000.445
06/03/2020 0.455 0.465 0.450 0.465 516,6000.465
05/03/2020 0.460 0.460 0.450 0.460 342,3000.460
04/03/2020 0.450 0.455 0.450 0.455 65,6000.455
03/03/2020 0.455 0.470 0.455 0.460 119,0000.460
02/03/2020 0.450 0.460 0.450 0.455 116,4000.455
28/02/2020 0.465 0.465 0.445 0.450 215,6000.450
27/02/2020 0.460 0.460 0.450 0.460 215,1000.460
26/02/2020 0.470 0.470 0.450 0.450 33,8000.450
25/02/2020 0.470 0.470 0.450 0.450 119,5000.450
24/02/2020 0.460 0.465 0.450 0.465 147,8000.465
21/02/2020 0.465 0.465 0.455 0.460 10,5000.460
20/02/2020 0.465 0.465 0.465 0.465 7000.465
19/02/2020 0.460 0.465 0.455 0.465 108,0000.465
18/02/2020 0.450 0.455 0.450 0.455 60,0000.455
17/02/2020 0.450 0.455 0.445 0.455 63,1000.455
14/02/2020 - - - - 0-
13/02/2020 0.455 0.460 0.445 0.460 34,8000.460
12/02/2020 0.445 0.445 0.445 0.445 30,8000.445
11/02/2020 0.440 0.445 0.440 0.445 31,3000.445
10/02/2020 - - - - 0-
07/02/2020 0.450 0.450 0.445 0.445 172,2000.445
06/02/2020 0.450 0.450 0.445 0.450 181,1000.450
05/02/2020 0.440 0.450 0.440 0.450 99,2000.450
04/02/2020 0.440 0.450 0.440 0.445 35,0000.445
03/02/2020 0.445 0.450 0.440 0.445 123,5000.445
31/01/2020 0.450 0.455 0.450 0.455 127,1000.455
30/01/2020 0.445 0.450 0.440 0.450 98,6000.450
29/01/2020 0.455 0.455 0.450 0.450 43,0000.450
28/01/2020 0.470 0.470 0.445 0.460 237,1000.460
24/01/2020 - - - - 0-
23/01/2020 0.470 0.475 0.470 0.475 39,0000.475
22/01/2020 - - - - 0-
21/01/2020 0.470 0.470 0.470 0.470 10,0000.470
20/01/2020 0.480 0.480 0.470 0.470 58,1000.470
17/01/2020 - - - - 0-
16/01/2020 0.480 0.480 0.480 0.480 25,0000.480
15/01/2020 0.480 0.480 0.480 0.480 7,8000.480
14/01/2020 0.470 0.485 0.470 0.485 332,2000.485
13/01/2020 - - - - 0-
10/01/2020 - - - - 0-
09/01/2020 0.475 0.475 0.470 0.470 84,0000.470
08/01/2020 0.480 0.480 0.460 0.470 325,1000.470
07/01/2020 0.480 0.485 0.480 0.485 633,7000.485
06/01/2020 - - - - 0-
03/01/2020 0.480 0.480 0.475 0.480 174,9000.480

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