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

Historical price from Mar 06, 2020 to Jun 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/05/2020 to 03/06/2020)		 0.475 0.500 0.445 0.465 7,684,6000.465
Previous 2 weeks
(05/05/2020 to 19/05/2020)		 0.470 0.525 0.470 0.470 15,758,3000.470
Previous 4 weeks
(03/04/2020 to 04/05/2020)		 0.370 0.735 0.360 0.465 87,402,5000.465
Daily Historical Data
03/06/2020 0.465 0.465 0.460 0.465 570,3000.465
02/06/2020 0.475 0.475 0.455 0.465 510,9000.465
01/06/2020 0.465 0.480 0.465 0.465 510,1000.465
29/05/2020 0.460 0.465 0.455 0.455 295,4000.455
28/05/2020 0.485 0.490 0.460 0.465 996,9000.465
27/05/2020 0.455 0.500 0.455 0.475 2,586,4000.475
26/05/2020 0.450 0.465 0.450 0.455 373,1000.455
22/05/2020 0.465 0.465 0.445 0.450 989,6000.450
21/05/2020 0.470 0.475 0.465 0.465 497,6000.465
20/05/2020 0.475 0.475 0.465 0.465 354,3000.465
19/05/2020 0.475 0.480 0.470 0.470 595,1000.470
18/05/2020 0.490 0.490 0.470 0.470 693,8000.470
15/05/2020 0.495 0.495 0.480 0.480 798,5000.480
14/05/2020 0.495 0.495 0.480 0.485 981,0000.485
13/05/2020 0.500 0.505 0.495 0.495 1,128,9000.495
12/05/2020 0.500 0.510 0.490 0.505 1,801,8000.505
11/05/2020 0.505 0.510 0.495 0.495 983,1000.495
08/05/2020 0.520 0.520 0.490 0.495 2,493,0000.495
06/05/2020 0.480 0.525 0.470 0.510 5,217,5000.510
05/05/2020 0.470 0.490 0.470 0.475 1,065,6000.475
04/05/2020 0.465 0.485 0.465 0.465 1,263,1000.465
30/04/2020 0.480 0.500 0.475 0.480 4,020,1000.480
29/04/2020 0.480 0.480 0.455 0.470 3,195,1000.470
28/04/2020 0.490 0.500 0.475 0.480 2,301,9000.480
27/04/2020 0.515 0.530 0.485 0.495 3,995,7000.495
24/04/2020 0.520 0.575 0.505 0.515 8,912,0000.515
23/04/2020 0.550 0.735 0.510 0.540 51,846,5000.540
22/04/2020 0.425 0.445 0.425 0.440 877,2000.440
21/04/2020 0.415 0.425 0.410 0.425 1,143,4000.425
20/04/2020 0.410 0.415 0.410 0.415 540,3000.415
17/04/2020 0.400 0.410 0.400 0.405 1,316,9000.405
16/04/2020 0.385 0.395 0.385 0.395 883,9000.395
15/04/2020 0.375 0.390 0.375 0.385 1,337,1000.385
14/04/2020 0.380 0.380 0.375 0.380 104,6000.380
13/04/2020 0.380 0.385 0.375 0.380 523,0000.380
09/04/2020 0.365 0.385 0.365 0.380 2,924,4000.380
08/04/2020 0.360 0.365 0.360 0.365 1,084,4000.365
07/04/2020 0.365 0.365 0.360 0.365 176,1000.365
06/04/2020 0.360 0.365 0.360 0.365 79,1000.365
03/04/2020 0.370 0.370 0.360 0.370 877,7000.370
02/04/2020 0.365 0.370 0.365 0.370 845,0000.370
01/04/2020 0.365 0.370 0.365 0.370 865,1000.370
31/03/2020 0.360 0.370 0.360 0.370 990,1000.370
30/03/2020 0.355 0.370 0.355 0.370 1,012,7000.370
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

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