Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Q & M Dental Group (Singapore) Limited (QC7.SI)

0.2850
0.0000
(0.00%)
At close: 3:06:25 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.28500.28500.28500.28500.2850226,700
Apr 23, 20250.29000.29000.28500.28500.2850117,200
Apr 22, 20250.29000.29000.28500.29000.2900225,000
Apr 21, 20250.28000.29000.28000.29000.29001,133,300
Apr 17, 20250.27000.28000.27000.28000.2800143,000
Apr 16, 20250.27500.27500.27000.27000.270062,700
Apr 15, 20250.26500.27500.26500.27500.2750378,700
Apr 14, 20250.26500.27000.26500.26500.2650456,100
Apr 11, 20250.26500.26500.26500.26500.2650146,000
Apr 10, 20250.26500.27000.26000.26000.2600389,700
Apr 9, 20250.26500.26500.24500.24500.24501,293,900
Apr 8, 20250.27000.27000.26000.26500.2650866,200
Apr 7, 20250.29000.29000.26500.26500.26502,841,100
Apr 4, 20250.30000.30000.29000.29500.2950978,400
Apr 3, 20250.30000.30000.30000.30000.3000165,200
Apr 2, 20250.30000.30500.29500.30000.30001,080,800
Apr 1, 20250.29500.30000.29500.30000.3000666,300
Mar 28, 20250.29000.30000.29000.29500.2950843,000
Mar 27, 20250.29500.29500.29000.29000.2900153,300
Mar 26, 20250.29500.30000.29000.29000.2900301,700
Mar 25, 20250.29500.30000.29500.30000.3000191,200
Mar 24, 20250.29500.30000.29000.29500.2950389,000
Mar 21, 20250.29500.30000.29000.29000.2900449,800
Mar 20, 20250.30000.30000.29500.29500.2950176,500
Mar 19, 20250.30000.30000.29500.30000.3000341,000
Mar 18, 20250.29500.30000.29500.30000.3000606,700
Mar 17, 20250.30000.30000.29500.29500.2950449,700
Mar 14, 20250.30000.30500.29500.30000.30001,542,700
Mar 13, 20250.29500.30000.29500.30000.3000842,300
Mar 12, 20250.30000.30000.29000.29000.2900723,000
Mar 11, 20250.30000.30500.29500.30000.30001,605,100
Mar 10, 2025 0.007 Dividend
Mar 10, 20250.30000.30500.29500.30500.30501,947,200
Mar 7, 20250.29500.29500.29000.29500.2880319,100
Mar 6, 20250.29000.30000.29000.29500.28801,525,100
Mar 5, 20250.28500.29500.28500.29000.2831600,100
Mar 4, 20250.29000.29000.28500.28500.2782558,000
Mar 3, 20250.28500.29000.28000.28000.2734738,300
Feb 28, 20250.28500.28500.28000.28500.2782273,000
Feb 27, 20250.29000.29000.28500.29000.2831184,000
Feb 26, 20250.29000.29000.28500.29000.2831425,900
Feb 25, 20250.29000.29500.29000.29000.2831392,300
Feb 24, 20250.29500.29500.28000.29000.28311,200,400
Feb 21, 20250.29000.30000.29000.29500.2880149,500
Feb 20, 20250.29500.29500.29000.29000.2831297,500
Feb 19, 20250.29000.30500.29000.30000.29291,126,600
Feb 18, 20250.28500.29000.28000.28500.2782456,500
Feb 17, 20250.28500.28500.28500.28500.2782202,600
Feb 14, 20250.28000.28500.28000.28000.2734460,600
Feb 13, 20250.27500.28000.27500.28000.2734730,000
Feb 12, 20250.28500.28500.27500.27500.268584,700
Feb 11, 20250.28000.28000.27500.27500.2685175,500
Feb 10, 20250.27500.28000.27500.28000.27341,400
Feb 7, 20250.28000.28000.27500.27500.2685128,100
Feb 6, 20250.27500.27500.27500.27500.2685-
Feb 5, 20250.28000.28000.27500.27500.268537,500
Feb 4, 20250.27500.28000.27500.28000.273475,800
Feb 3, 20250.28500.28500.28000.28000.273463,600
Jan 31, 20250.28000.28500.28000.28500.2782402,900
Jan 28, 20250.27500.27500.27500.27500.268547,800
Jan 27, 20250.27500.28000.27500.27500.2685139,600
Jan 24, 20250.27500.27500.27500.27500.2685131,600
Jan 23, 20250.27500.28000.27500.27500.2685123,900
Jan 22, 20250.27500.28000.27500.27500.2685199,100
Jan 21, 20250.27500.27500.27500.27500.268560,000
Jan 20, 20250.27500.28000.27500.28000.2734103,200
Jan 17, 20250.27500.28000.27500.27500.2685388,600
Jan 16, 20250.27500.28000.27500.27500.2685154,000
Jan 15, 20250.28000.28000.27500.27500.2685200,000
Jan 14, 20250.28000.28500.28000.28000.2734245,700
Jan 13, 20250.28500.28500.28000.28000.2734138,400
Jan 10, 20250.28000.28500.28000.28500.2782415,700
Jan 9, 20250.28500.29500.28500.28500.2782978,100
Jan 8, 20250.27500.28500.27500.28500.2782801,800
Jan 7, 20250.27500.27500.27500.27500.2685217,700
Jan 6, 20250.27500.28000.27000.28000.273443,600
Jan 3, 20250.28000.28000.27500.28000.2734198,100
Jan 2, 20250.28000.28000.28000.28000.273415,500
Dec 31, 20240.28000.28000.28000.28000.273430,700
Dec 30, 20240.28000.28000.28000.28000.273454,500
Dec 27, 20240.28000.28000.28000.28000.2734600
Dec 26, 20240.27500.28000.27500.28000.2734185,500
Dec 24, 20240.27500.28000.27500.27500.2685146,600
Dec 23, 20240.27500.27500.27000.27000.263672,200
Dec 20, 20240.27000.27500.27000.27000.263680,700
Dec 19, 20240.27000.27500.27000.27000.2636156,200
Dec 18, 20240.28000.28500.27500.27500.2685252,000
Dec 17, 20240.28000.28000.28000.28000.2734132,300
Dec 16, 20240.28500.28500.28000.28000.2734361,300
Dec 13, 20240.28500.28500.28500.28500.278217,600
Dec 12, 20240.28500.29000.28000.28500.2782493,800
Dec 11, 20240.29000.29000.28000.28500.2782379,400
Dec 10, 20240.28500.29000.28500.29000.2831137,500
Dec 9, 20240.28500.29000.28000.28500.2782180,400
Dec 6, 20240.28500.28500.28000.28000.2734241,000
Dec 5, 20240.29000.29500.28500.28500.2782155,100
Dec 4, 20240.28500.29500.28500.29000.2831100,800
Dec 3, 20240.28500.29000.28500.29000.2831212,400
Dec 2, 20240.28500.29000.28500.29000.283126,900
Nov 29, 20240.28500.28500.28000.28500.2782727,100
Nov 28, 20240.28500.28500.28500.28500.278248,000
Nov 27, 20240.28500.28500.28000.28500.2782102,600
Nov 26, 20240.28500.28500.28500.28500.278273,000
Nov 25, 20240.28500.28500.28000.28500.2782118,600
Nov 22, 20240.28000.28500.28000.28500.278274,800
Nov 21, 20240.29000.29000.28000.28500.2782384,300
Nov 20, 20240.29000.29500.29000.29000.283133,000
Nov 19, 20240.29000.29000.28500.29000.2831801,900
Nov 18, 20240.29000.29000.28500.29000.2831127,900
Nov 15, 20240.29000.29500.28500.28500.2782279,700
Nov 14, 20240.29000.29500.28500.29000.2831697,100
Nov 13, 20240.29500.29500.29000.29000.2831166,900
Nov 12, 20240.29500.30000.29500.29500.2880668,800
Nov 11, 20240.30500.30500.29500.29500.2880288,900
Nov 8, 20240.30000.31000.29500.30500.29781,257,100
Nov 7, 20240.29500.30000.29500.29500.2880251,400
Nov 6, 20240.30000.30000.29500.29500.2880134,900
Nov 5, 20240.30000.30000.30000.30000.292958,100
Nov 4, 20240.30500.30500.30000.30000.2929413,000
Nov 1, 20240.29500.31000.29500.30500.29781,440,700
Oct 30, 20240.29500.30000.29000.29500.2880254,300
Oct 29, 20240.29500.29500.29500.29500.2880560,600
Oct 28, 20240.30500.30500.29000.29500.28801,315,300
Oct 25, 20240.30500.31000.30000.30000.2929792,700
Oct 24, 20240.31000.31000.30000.30500.29781,530,800
Oct 23, 20240.31000.32000.30500.31500.30753,511,600
Oct 22, 20240.28500.30000.28500.30000.29293,243,800
Oct 21, 20240.28000.28500.28000.28500.27821,166,300
Oct 18, 20240.27500.28000.27500.28000.273453,700
Oct 17, 20240.27500.28000.27500.27500.2685229,900
Oct 16, 20240.27500.28000.27500.27500.268560,800
Oct 15, 20240.28000.28000.27000.27500.2685576,700
Oct 14, 20240.27500.28000.27500.28000.273453,000
Oct 11, 20240.28000.28000.27500.28000.273459,000
Oct 10, 20240.28000.28000.27500.28000.273443,000
Oct 9, 20240.28000.28000.27500.28000.273436,800
Oct 8, 20240.27500.28000.27500.28000.2734138,300
Oct 7, 20240.28000.28000.27500.27500.2685700,400
Oct 4, 20240.28000.28000.27500.28000.2734532,200
Oct 3, 20240.27500.27500.27500.27500.268587,900
Oct 2, 20240.28000.28000.27500.27500.2685277,100
Oct 1, 20240.28000.28500.28000.28000.2734568,400
Sep 30, 20240.28000.28500.28000.28500.2782794,000
Sep 27, 20240.28000.28000.27500.28000.2734301,900
Sep 26, 20240.28000.28000.27500.27500.268540,800
Sep 25, 20240.28000.28000.27500.28000.2734435,000
Sep 24, 20240.27500.28000.27500.27500.2685119,100
Sep 23, 20240.28000.28000.27500.27500.2685130,600
Sep 20, 20240.28000.28000.27500.28000.273497,300
Sep 19, 20240.28000.28000.27500.28000.2734148,600
Sep 18, 20240.28000.28000.27500.28000.2734106,200
Sep 17, 20240.27500.28000.27000.28000.2734442,500
Sep 16, 20240.27500.28000.27000.28000.2734260,300
Sep 13, 20240.27500.27500.27000.27500.2685101,100
Sep 12, 20240.28000.28000.27000.27500.2685353,300
Sep 11, 20240.28000.28000.27000.28000.273480,800
Sep 10, 20240.27500.28000.27000.28000.2734155,700
Sep 9, 20240.28000.28000.27000.27500.2685424,200
Sep 6, 20240.28000.28000.27500.28000.2734247,000
Sep 5, 20240.28000.28000.27500.28000.2734165,100
Sep 4, 20240.28500.28500.28000.28000.2734125,400
Sep 3, 20240.27000.28500.27000.28500.27821,239,700
Sep 2, 20240.27500.27500.27000.27000.2636225,100
Aug 30, 20240.27000.27500.26500.27500.2685201,200
Aug 29, 20240.26500.27000.26500.27000.263636,700
Aug 28, 20240.26500.26500.26500.26500.258710,000
Aug 27, 20240.27000.27500.26500.27000.2636185,800
Aug 26, 20240.27000.27000.26500.27000.263691,100
Aug 23, 20240.27000.27000.26500.27000.263614,500
Aug 22, 20240.27000.27500.27000.27000.263682,100
Aug 21, 20240.27000.27000.26500.26500.2587157,500
Aug 20, 20240.26500.27500.26500.27000.2636131,900
Aug 19, 20240.27000.27000.27000.27000.2636120,000
Aug 16, 2024 0.004 Dividend
Aug 16, 20240.27000.27500.26500.27000.2636130,700
Aug 15, 20240.28000.28000.27500.27500.264671,200
Aug 14, 20240.27500.28000.27500.28000.269440,100
Aug 13, 20240.27500.28000.27000.27500.2646205,400
Aug 12, 20240.28000.28000.27000.27500.2646758,600
Aug 8, 20240.26000.26500.26000.26500.254940,300
Aug 7, 20240.26500.27000.26000.26500.2549287,100
Aug 6, 20240.26500.27000.26000.26500.254959,200
Aug 5, 20240.27500.27500.26500.26500.2549602,200
Aug 2, 20240.27500.28000.27500.27500.2646284,900
Aug 1, 20240.28500.28500.28000.28000.2694285,900
Jul 31, 20240.28500.28500.28000.28000.2694231,000
Jul 30, 20240.28000.28500.28000.28500.274245,200
Jul 29, 20240.28000.28500.28000.28500.2742166,700
Jul 26, 20240.27500.28000.27500.27500.2646316,500
Jul 25, 20240.28500.28500.27500.27500.2646359,500
Jul 24, 20240.28500.28500.28000.28500.2742134,900
Jul 23, 20240.28500.29000.28000.28000.2694384,700
Jul 22, 20240.27500.28500.27500.28000.2694904,800
Jul 19, 20240.28000.28500.27500.27500.2646196,400
Jul 18, 20240.29000.29000.28000.28000.26941,784,400
Jul 17, 20240.28500.29500.28500.29000.27901,028,400
Jul 16, 20240.29500.29500.28500.28500.2742461,600
Jul 15, 20240.29000.29500.28500.29500.28381,212,000
Jul 12, 20240.28500.29500.28500.29000.2790530,100
Jul 11, 20240.29000.29500.28500.29000.27901,394,500
Jul 10, 20240.27000.29000.27000.29000.27902,424,500
Jul 9, 20240.26000.27500.26000.27000.25982,650,700
Jul 8, 20240.25000.26000.25000.26000.25011,587,000
Jul 5, 20240.24500.25000.24500.25000.2405294,200
Jul 4, 20240.24500.25000.24000.25000.2405772,500
Jul 3, 20240.24500.25000.24000.24500.2357586,000
Jul 2, 20240.24000.24500.24000.24500.235769,500
Jul 1, 20240.24000.24500.24000.24000.230995,000
Jun 28, 20240.24000.24500.24000.24000.230915,200
Jun 27, 20240.24000.24500.24000.24000.230929,100
Jun 26, 20240.24500.24500.24000.24000.230914,200
Jun 25, 20240.24000.24500.24000.24500.235782,900
Jun 24, 20240.24500.24500.24000.24000.2309402,500
Jun 21, 20240.24000.24500.23500.24500.2357168,300
Jun 20, 20240.23500.24000.23500.24000.2309148,900
Jun 19, 20240.24000.24000.23500.23500.226169,600
Jun 18, 20240.24000.24500.23500.24000.2309190,700
Jun 14, 20240.24500.24500.24000.24000.2309223,700
Jun 13, 20240.24000.24500.23500.24000.230937,900
Jun 12, 20240.24000.24500.23500.24500.2357464,200
Jun 11, 20240.24000.24000.23500.24000.23091,134,200
Jun 10, 20240.24500.25000.23500.24000.23091,348,800
Jun 7, 20240.23500.24000.23500.23500.2261236,900
Jun 6, 20240.24000.24000.23500.23500.2261164,200
Jun 5, 20240.24000.24000.23500.24000.2309204,700
Jun 4, 20240.23500.24000.23500.23500.226126,500
Jun 3, 20240.24000.24000.23500.24000.2309233,900
May 31, 20240.24000.24000.23500.23500.2261511,900
May 30, 20240.24000.24000.23500.24000.2309663,000
May 29, 20240.23500.24000.23500.24000.2309167,100
May 28, 20240.24000.24000.23500.23500.2261304,100
May 27, 20240.24000.24000.23500.23500.2261451,700
May 24, 20240.24000.24000.23500.23500.2261848,100
May 23, 20240.24500.24500.23500.24000.23091,217,200
May 21, 20240.24000.24500.24000.24500.2357365,800
May 20, 20240.23500.24500.23500.24500.2357441,300
May 17, 20240.24000.24000.23500.23500.2261129,900
May 16, 20240.24000.24000.23000.24000.2309635,600
May 15, 20240.24500.24500.23500.23500.2261312,400
May 14, 20240.24000.24500.23500.24000.2309224,200
May 13, 20240.24000.24500.23500.24500.2357870,700
May 10, 20240.23500.24500.23500.24000.2309276,200
May 9, 20240.24000.24000.23500.24000.23098,500
May 8, 20240.23500.24000.23500.24000.2309170,300
May 7, 20240.24500.24500.22500.23500.2261645,800
May 6, 20240.24500.24500.24000.24500.2357264,100
May 3, 20240.24500.24500.24000.24000.2309214,500
May 2, 20240.24500.24500.23500.24000.2309290,100
Apr 30, 20240.24000.24500.23500.24500.2357381,400
Apr 29, 20240.23500.24000.23000.24000.2309258,300
Apr 26, 20240.23500.23500.23000.23000.221319,300
Apr 25, 20240.24000.24000.23000.23500.226190,000
Apr 24, 20240.23000.24000.23000.24000.2309133,300

Related Tickers

1D4.SI Aoxin Q & M Dental Group Limited
0.0300
0.00%
 
EHG.SI Econ Healthcare (Asia) Limited
0.3450
0.00%
 
A50.SI Thomson Medical Group Limited
0.0410
0.00%
 
BSL.SI Raffles Medical Group Ltd
1.0000
-0.99%
 
0722.HK UMP
0.400
-1.23%
 
Q0F.SI IHH Healthcare Berhad
2.0500
+0.49%
 
1515.HK CR MEDICAL
3.710
+0.27%
 
1846.HK EUROEYES
2.870
+2.14%
 
SGRY Surgery Partners, Inc.
21.84
+3.02%
 
ACHC Acadia Healthcare Company, Inc.
22.18
+4.62%