SES - Delayed Quote SGD

QAF Limited (Q01.SI)

Compare
0.8400
+0.0050
+(0.60%)
As of 9:20:50 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.84000.84000.84000.84000.840010,000
Jan 14, 20250.84000.84500.83500.83500.8350118,700
Jan 13, 20250.84500.84500.83500.83500.8350115,100
Jan 10, 20250.84000.84000.84000.84000.840020,200
Jan 9, 20250.84000.84500.84000.84000.840024,800
Jan 8, 20250.84000.85000.84000.84500.845053,500
Jan 7, 20250.83500.84500.83500.83500.835040,600
Jan 6, 20250.83500.84000.83500.83500.835023,800
Jan 3, 20250.84000.84000.83500.83500.835018,200
Jan 2, 20250.84000.84000.83500.84000.840059,400
Dec 31, 20240.84000.84000.83000.83500.83508,900
Dec 30, 20240.83500.84000.83500.84000.840062,500
Dec 27, 20240.83500.84000.83500.83500.83502,900
Dec 26, 20240.84000.84000.84000.84000.8400-
Dec 24, 20240.84000.84000.84000.84000.84002,000
Dec 23, 20240.83000.84000.83000.84000.84002,900
Dec 20, 20240.84000.84000.83000.83000.83005,200
Dec 19, 20240.83000.84000.83000.84000.840010,300
Dec 18, 20240.83000.83500.83000.83000.8300121,300
Dec 17, 20240.83500.83500.83500.83500.835010,000
Dec 16, 20240.84500.84500.83000.83000.830041,900
Dec 13, 20240.84000.84000.84000.84000.840058,000
Dec 12, 20240.83500.83500.83000.83000.83005,500
Dec 11, 20240.83500.83500.83000.83000.830011,700
Dec 10, 20240.83000.83500.83000.83000.830027,700
Dec 9, 20240.83500.84000.83000.83000.8300101,200
Dec 6, 20240.83500.84500.83000.83500.8350106,600
Dec 5, 20240.83000.84000.83000.84000.84008,500
Dec 4, 20240.83000.83500.83000.83000.830067,900
Dec 3, 20240.83500.84000.83000.83000.830097,000
Dec 2, 20240.83500.84000.83000.83000.83001,900
Nov 29, 20240.83000.83500.82500.83500.835064,700
Nov 28, 20240.83000.84000.82500.83000.830090,700
Nov 27, 20240.83500.83500.83000.83000.830029,000
Nov 26, 20240.83500.83500.83000.83000.830021,700
Nov 25, 20240.83500.83500.83500.83500.835021,500
Nov 22, 20240.83500.83500.83000.83000.830017,500
Nov 21, 20240.83000.83500.83000.83500.83507,700
Nov 20, 20240.83000.84000.83000.83500.835013,300
Nov 19, 20240.83000.84000.83000.83000.8300185,100
Nov 18, 20240.83500.83500.83000.83000.830016,400
Nov 15, 20240.83000.83000.82500.83000.830025,000
Nov 14, 20240.83000.83000.83000.83000.830057,732,560
Nov 13, 20240.84000.84000.84000.84000.84007,500
Nov 12, 20240.83500.84000.82500.82500.825056,900
Nov 11, 20240.84000.84000.82000.82500.8250107,000
Nov 8, 20240.83500.84000.82500.84000.840062,200
Nov 7, 20240.83000.83500.83000.83500.835055,400
Nov 6, 20240.83000.83500.83000.83500.835026,400
Nov 5, 20240.83500.83500.83000.83000.830076,200
Nov 4, 20240.83500.83500.83000.83000.830018,000
Nov 1, 20240.83500.83500.82500.83000.830065,300
Oct 30, 20240.82500.83500.82000.83500.8350214,300
Oct 29, 20240.83500.83500.83000.83000.830054,900
Oct 28, 20240.83500.83500.83500.83500.835021,000
Oct 25, 20240.84000.84000.83500.83500.835035,600
Oct 24, 20240.83500.83500.83500.83500.83505,100
Oct 23, 20240.83500.84000.83500.83500.835053,800
Oct 22, 20240.83000.83500.83000.83500.8350122,600
Oct 21, 20240.83500.84000.83500.84000.840057,100
Oct 18, 20240.82500.83500.82500.83500.835077,400
Oct 17, 20240.84000.84000.83000.83500.835011,200
Oct 16, 20240.83500.83500.82500.82500.825045,500
Oct 15, 20240.83000.83500.82500.83500.835055,900
Oct 14, 20240.83500.83500.83000.83000.830016,400
Oct 11, 20240.84000.84000.83000.83500.835019,800
Oct 10, 20240.82500.83000.82500.83000.830032,100
Oct 9, 20240.83500.83500.82000.82000.8200202,600
Oct 8, 20240.83500.83500.83500.83500.8350300
Oct 7, 20240.83500.83500.83000.83000.830048,400
Oct 4, 20240.83500.83500.83000.83000.830067,800
Oct 3, 20240.83500.84000.83500.83500.8350134,100
Oct 2, 20240.84000.84000.83000.84000.840073,600
Oct 1, 20240.83000.84000.82500.84000.8400133,500
Sep 30, 20240.82000.83000.82000.83000.830052,100
Sep 27, 20240.82500.83000.82000.82000.820040,500
Sep 26, 20240.82000.82500.81500.82500.825042,300
Sep 25, 20240.82500.82500.82000.82000.820064,600
Sep 24, 20240.81500.82000.81500.82000.82003,400
Sep 23, 20240.82000.82000.81000.81000.810074,000
Sep 20, 20240.82000.82500.82000.82000.820034,600
Sep 19, 20240.82000.82000.81500.81500.81509,500
Sep 18, 20240.82000.82000.82000.82000.820011,000
Sep 17, 20240.81500.82000.81500.82000.820056,400
Sep 16, 20240.81000.82000.81000.81000.810062,800
Sep 13, 20240.81500.81500.81000.81000.810016,300
Sep 12, 20240.81000.81500.81000.81500.815027,000
Sep 11, 20240.81000.81500.81000.81500.815029,800
Sep 10, 20240.81000.81000.80000.80500.8050150,800
Sep 9, 20240.81000.82500.80500.80500.8050152,100
Sep 6, 2024 0.0100 Dividend
Sep 6, 20240.82500.82500.81000.81500.8150115,100
Sep 5, 20240.82000.83000.82000.82500.815033,500
Sep 4, 20240.82500.82500.82000.82000.810161,100
Sep 3, 20240.82500.82500.82000.82000.810119,400
Sep 2, 20240.82500.82500.82000.82500.8150109,100
Aug 30, 20240.82500.82500.82000.82500.815067,400
Aug 29, 20240.81500.82500.81500.82500.815029,100
Aug 28, 20240.82000.82000.81000.81000.800251,900
Aug 27, 20240.81500.82000.81500.81500.805164,400
Aug 26, 20240.81500.82000.81000.81500.805154,300
Aug 23, 20240.82000.82000.81500.81500.805118,200
Aug 22, 20240.82000.82000.81000.82000.810157,800
Aug 21, 20240.81500.82000.81500.82000.810115,700
Aug 20, 20240.81500.82000.81000.82000.810189,700
Aug 19, 20240.81500.81500.81500.81500.805158,000
Aug 16, 20240.81000.81500.81000.81500.805118,000
Aug 15, 20240.81500.81500.81000.81000.800239,200
Aug 14, 20240.81500.81500.81000.81000.800225,200
Aug 13, 20240.81500.81500.81000.81000.800259,600
Aug 12, 20240.81500.81500.81000.81500.8051101,800
Aug 8, 20240.81000.81000.81000.81000.800225,400
Aug 7, 20240.81000.81000.80500.81000.800228,300
Aug 6, 20240.80500.81000.80000.81000.800281,900
Aug 5, 20240.81000.81000.80500.81000.8002333,000
Aug 2, 20240.81500.81500.81000.81000.800291,600
Aug 1, 20240.81500.81500.80500.81500.805198,000
Jul 31, 20240.81000.81500.81000.81500.805157,600
Jul 30, 20240.81500.81500.81000.81000.800243,400
Jul 29, 20240.81500.81500.81000.81500.805117,600
Jul 26, 20240.81000.81500.81000.81500.80513,400
Jul 25, 20240.81000.81500.80500.81000.800274,800
Jul 24, 20240.81500.81500.81000.81000.8002159,400
Jul 23, 20240.80500.80500.80500.80500.795243,500
Jul 22, 20240.81000.81000.80500.80500.7952160,600
Jul 19, 20240.81000.81000.80500.81000.800229,100
Jul 18, 20240.80500.81000.80500.81000.800268,800
Jul 17, 20240.81000.81000.80500.80500.795289,200
Jul 16, 20240.80500.81000.80500.81000.800231,500
Jul 15, 20240.81000.81000.80500.80500.795247,000
Jul 12, 20240.81000.81000.81000.81000.8002189,500
Jul 11, 20240.81000.81000.81000.81000.800239,000
Jul 10, 20240.80500.80500.80500.80500.7952-
Jul 9, 20240.81000.81000.80500.80500.795267,700
Jul 8, 20240.81000.81000.80500.80500.795227,600
Jul 5, 20240.80500.81000.80500.81000.800243,000
Jul 4, 20240.80500.81000.80500.81000.800228,200
Jul 3, 20240.80500.81000.80500.81000.800259,900
Jul 2, 20240.80500.80500.80500.80500.79528,500
Jul 1, 20240.80500.81000.80500.80500.795257,400
Jun 28, 20240.80500.80500.80500.80500.79529,100
Jun 27, 20240.81000.81000.80000.80500.795255,300
Jun 26, 20240.80500.80500.80500.80500.795263,200
Jun 25, 20240.80500.81000.80500.80500.7952156,900
Jun 24, 20240.80500.81000.80500.80500.795279,900
Jun 21, 20240.81000.81000.80500.80500.795248,400
Jun 20, 20240.80500.81000.80500.81000.800214,000
Jun 19, 20240.80500.80500.80000.80000.790350,100
Jun 18, 20240.81000.81000.80000.80000.790359,400
Jun 14, 20240.81000.81000.81000.81000.800210,600
Jun 13, 20240.81000.81000.80500.81000.800228,600
Jun 12, 20240.80500.81000.80500.81000.80026,200
Jun 11, 20240.80500.81000.80000.81000.8002184,300
Jun 10, 20240.81500.81500.80500.81000.800272,200
Jun 7, 20240.81000.81500.81000.81500.80519,200
Jun 6, 20240.81000.81000.81000.81000.80021,500
Jun 5, 20240.81000.81000.80500.81000.800283,400
Jun 4, 20240.81500.81500.81500.81500.8051600
Jun 3, 20240.81000.81500.81000.81500.80516,000
May 31, 20240.80500.81500.80500.81000.800260,500
May 30, 20240.81000.81000.81000.81000.800234,000
May 29, 20240.81500.81500.81000.81000.800214,600
May 28, 20240.81000.81500.81000.81500.805132,900
May 27, 20240.81000.81500.80500.81500.8051188,600
May 24, 20240.81000.81000.81000.81000.800247,900
May 23, 20240.81000.81000.80500.80500.795235,800
May 21, 20240.81500.81500.81000.81500.805124,300
May 20, 20240.80500.81500.80500.81500.80513,200
May 17, 20240.81000.81000.80500.80500.795220,000
May 16, 20240.81000.81000.81000.81000.800234,800
May 15, 20240.81500.81500.81000.81000.800221,700
May 14, 20240.81000.81500.81000.81500.8051107,500
May 13, 20240.81000.81000.80500.80500.795233,400
May 10, 20240.81000.81000.80500.80500.795291,500
May 9, 20240.81500.81500.80500.80500.795234,900
May 8, 20240.81500.81500.81000.81000.800282,500
May 7, 20240.81500.81500.81000.81500.805195,400
May 6, 20240.82000.82000.81500.81500.805165,500
May 3, 20240.81500.82000.81500.82000.810121,400
May 2, 2024 0.0400 Dividend
May 2, 20240.81000.82000.81000.81500.8051176,100
Apr 30, 20240.84500.85000.84500.85000.8002294,000
Apr 29, 20240.85000.85500.84500.84500.7955101,600
Apr 26, 20240.85500.85500.85000.85000.800231,200
Apr 25, 20240.85500.85500.85000.85500.804950,400
Apr 24, 20240.85500.85500.85000.85500.804952,200
Apr 23, 20240.85000.85500.85000.85500.804988,900
Apr 22, 20240.85000.85500.84500.85000.8002144,500
Apr 19, 20240.85000.85500.85000.85000.800251,100
Apr 18, 20240.85000.85500.85000.85000.800266,200
Apr 17, 20240.85000.85500.85000.85000.800249,000
Apr 16, 20240.85000.85500.85000.85000.800249,300
Apr 15, 20240.85500.85500.85000.85000.800250,400
Apr 12, 20240.85500.85500.85000.85000.800225,900
Apr 11, 20240.85500.86000.85000.86000.809659,000
Apr 9, 20240.85500.86000.85000.85000.800251,500
Apr 8, 20240.86000.86000.85500.85500.804940,000
Apr 5, 20240.86000.86000.85500.86000.809683,200
Apr 4, 20240.85500.86500.85500.86500.8143187,000
Apr 3, 20240.85000.85500.85000.85000.8002155,300
Apr 2, 20240.84500.85000.84500.85000.800293,300
Apr 1, 20240.84500.85000.84500.84500.795544,500
Mar 28, 20240.84500.85000.84500.84500.795570,400
Mar 27, 20240.84500.84500.84000.84500.795537,200
Mar 26, 20240.84000.84500.84000.84000.790853,000
Mar 25, 20240.84500.84500.84000.84000.790884,200
Mar 22, 20240.85000.85000.84000.84500.795579,400
Mar 21, 20240.85000.85000.84500.84500.795568,100
Mar 20, 20240.84000.85000.84000.85000.8002180,500
Mar 19, 20240.84500.84500.84000.84000.79086,700
Mar 18, 20240.84000.84500.84000.84500.795560,200
Mar 15, 20240.84000.84500.84000.84500.795563,700
Mar 14, 20240.84000.84500.83500.84000.7908113,600
Mar 13, 20240.84000.84500.83500.84500.795553,100
Mar 12, 20240.84000.84000.83500.83500.786184,800
Mar 11, 20240.83500.83500.83500.83500.786118,100
Mar 8, 20240.84500.84500.83500.83500.78619,400
Mar 7, 20240.84000.84500.84000.84500.79553,100
Mar 6, 20240.83500.84000.83500.84000.790830,400
Mar 5, 20240.83500.83500.83500.83500.7861500
Mar 4, 20240.84000.84000.83500.83500.786133,500
Mar 1, 20240.84000.84000.83500.83500.786162,700
Feb 29, 20240.84000.84500.84000.84500.79555,100
Feb 28, 20240.84500.85000.84500.85000.80022,300
Feb 27, 20240.85000.85000.84000.84500.7955104,900
Feb 26, 20240.85000.85000.83500.85000.8002308,600
Feb 23, 20240.85500.86000.85000.86000.809678,500
Feb 22, 20240.85000.85500.84500.85000.800221,500
Feb 21, 20240.85500.86000.85500.85500.804956,100
Feb 20, 20240.85000.85500.85000.85500.8049124,700
Feb 19, 20240.84500.85500.84500.85000.800259,300
Feb 16, 20240.85000.85500.84500.84500.795549,800
Feb 15, 20240.83500.85000.83500.84500.7955204,400
Feb 14, 20240.83000.83500.83000.83500.7861107,100
Feb 13, 20240.82500.83500.82500.83000.781485,800
Feb 9, 20240.82500.83000.82000.82000.771954,500
Feb 8, 20240.83000.83500.82500.82500.776673,200
Feb 7, 20240.83000.83500.83000.83000.7814167,800
Feb 6, 20240.82000.84000.82000.83000.7814578,100
Feb 5, 20240.82000.82000.80500.80500.757820,400
Feb 2, 20240.82000.82000.82000.82000.7719100
Feb 1, 20240.82000.82000.82000.82000.7719-
Jan 31, 20240.81000.82000.80500.82000.77192,200
Jan 30, 20240.81000.82000.81000.81000.762581,600
Jan 29, 20240.82000.82000.82000.82000.77197,000
Jan 26, 20240.81000.81500.81000.81500.767260,100
Jan 25, 20240.81500.81500.81000.81000.762559,600
Jan 24, 20240.82000.82000.82000.82000.7719-
Jan 23, 20240.82000.82000.82000.82000.771920,000
Jan 22, 20240.82000.82000.81000.81000.762530,000
Jan 19, 20240.81500.81500.81500.81500.767240,900
Jan 18, 20240.81500.81500.81500.81500.76722,200
Jan 17, 20240.81500.81500.81500.81500.767212,100
Jan 16, 20240.82000.82000.82000.82000.77196,400
Jan 15, 20240.82500.82500.82000.82000.771926,700

Related Tickers