Singapore markets close in 2 hours 58 minutes

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

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2400+0.0050 (+2.13%)
As of 01:33PM SGT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.23500.24000.23500.24000.240037,200
19 Jun 20240.24000.24000.23500.23500.235069,600
18 Jun 20240.24000.24500.23500.24000.2400190,700
14 Jun 20240.24500.24500.24000.24000.2400223,700
13 Jun 20240.24000.24500.23500.24000.240037,900
12 Jun 20240.24000.24500.23500.24500.2450464,200
11 Jun 20240.24000.24000.23500.24000.24001,134,200
10 Jun 20240.24500.25000.23500.24000.24001,348,800
07 Jun 20240.23500.24000.23500.23500.2350236,900
06 Jun 20240.24000.24000.23500.23500.2350164,200
05 Jun 20240.24000.24000.23500.24000.2400204,700
04 Jun 20240.23500.24000.23500.23500.235026,500
03 Jun 20240.24000.24000.23500.24000.2400233,900
31 May 20240.24000.24000.23500.23500.2350511,900
30 May 20240.24000.24000.23500.24000.2400663,000
29 May 20240.23500.24000.23500.24000.2400167,100
28 May 20240.24000.24000.23500.23500.2350304,100
27 May 20240.24000.24000.23500.23500.2350451,700
24 May 20240.24000.24000.23500.23500.2350848,100
23 May 20240.24500.24500.23500.24000.24001,217,200
21 May 20240.24000.24500.24000.24500.2450365,800
20 May 20240.23500.24500.23500.24500.2450441,300
17 May 20240.24000.24000.23500.23500.2350129,900
16 May 20240.24000.24000.23000.24000.2400635,600
15 May 20240.24500.24500.23500.23500.2350312,400
14 May 20240.24000.24500.23500.24000.2400224,200
13 May 20240.24000.24500.23500.24500.2450870,700
10 May 20240.23500.24500.23500.24000.2400276,200
09 May 20240.24000.24000.23500.24000.24008,500
08 May 20240.23500.24000.23500.24000.2400170,300
07 May 20240.24500.24500.22500.23500.2350645,800
06 May 20240.24500.24500.24000.24500.2450264,100
03 May 20240.24500.24500.24000.24000.2400214,500
02 May 20240.24500.24500.23500.24000.2400290,100
30 Apr 20240.24000.24500.23500.24500.2450381,400
29 Apr 20240.23500.24000.23000.24000.2400258,300
26 Apr 20240.23500.23500.23000.23000.230019,300
25 Apr 20240.24000.24000.23000.23500.235090,000
24 Apr 20240.23000.24000.23000.24000.2400133,300
23 Apr 20240.23000.23500.23000.23000.2300150,500
22 Apr 20240.23000.23500.22500.23500.2350118,500
19 Apr 20240.23000.23000.22500.23000.230099,800
18 Apr 20240.23500.23500.22500.23500.235070,300
17 Apr 20240.23000.23500.22500.23500.235037,800
16 Apr 20240.23500.23500.23000.23500.2350105,800
15 Apr 20240.23500.23500.23000.23000.2300169,300
12 Apr 20240.23000.24000.22500.23000.2300158,700
11 Apr 20240.23500.23500.23000.23000.2300436,700
09 Apr 20240.24500.24500.23000.23500.2350624,100
08 Apr 20240.24000.24500.23500.23500.2350244,600
05 Apr 20240.24500.24500.24000.24000.240018,000
04 Apr 20240.24000.25000.24000.24500.245061,300
03 Apr 20240.24500.24500.24000.24000.240093,400
02 Apr 20240.25000.25000.24500.24500.2450147,500
01 Apr 20240.25000.25000.24500.24500.245081,800
28 Mar 20240.24500.25000.24000.25000.2500233,700
27 Mar 20240.24500.24500.24000.24500.2450110,900
26 Mar 20240.24500.25000.24000.24500.24506,200
25 Mar 20240.24500.25000.24500.25000.250072,400
22 Mar 20240.24500.25000.24000.25000.250089,200
21 Mar 20240.25000.25000.24500.24500.2450180,700
20 Mar 20240.24500.25500.24500.25500.2550258,600
19 Mar 20240.24000.24000.24000.24000.2400300
18 Mar 20240.24500.25000.24000.24000.2400236,600
15 Mar 20240.25000.25000.24500.24500.2450275,000
14 Mar 20240.26000.26000.25000.25000.2500407,200
13 Mar 20240.24000.25500.23500.25500.2550809,700
12 Mar 20240.23000.24000.22500.23500.2350416,200
11 Mar 20240.23000.23500.22500.23000.2300458,500
08 Mar 20240.23000.23500.23000.23500.235091,800
08 Mar 20240.0053 Dividend
07 Mar 20240.23000.24000.23000.23500.2297138,400
06 Mar 20240.23500.24000.23000.23000.2248121,400
05 Mar 20240.24000.24000.23000.23500.2297375,600
04 Mar 20240.24000.24000.23500.23500.229790,200
01 Mar 20240.24000.24500.23500.24000.2346110,000
29 Feb 20240.23500.24000.23500.24000.2346227,700
28 Feb 20240.24500.24500.23500.24000.234682,700
27 Feb 20240.24000.24500.24000.24500.2395198,700
26 Feb 20240.24000.24500.24000.24000.2346285,800
23 Feb 20240.24500.24500.24000.24000.2346259,100
22 Feb 20240.24000.24500.24000.24000.234628,700
21 Feb 20240.24500.24500.24000.24000.2346215,600
20 Feb 20240.24500.24500.24000.24500.2395106,400
19 Feb 20240.24000.24500.24000.24000.234678,300
16 Feb 20240.24000.24500.23500.24000.2346271,100
15 Feb 20240.24500.24500.23500.24000.2346327,700
14 Feb 20240.24000.24500.24000.24500.239525,800
13 Feb 20240.24000.24500.24000.24500.2395317,400
09 Feb 20240.24500.25000.24000.24500.2395161,800
08 Feb 20240.24500.25000.24000.25000.244436,200
07 Feb 20240.24500.25000.24500.25000.2444600
06 Feb 20240.24000.25000.24000.25000.2444239,500
05 Feb 20240.24500.25000.24000.24500.2395238,100
02 Feb 20240.25000.25000.24500.25000.2444196,200
01 Feb 20240.25000.25000.24500.24500.239543,300
31 Jan 20240.25000.25500.24500.25000.2444258,100
30 Jan 20240.25000.25500.25000.25000.244446,700
29 Jan 20240.26000.26000.25500.25500.2492248,200
26 Jan 20240.25500.26500.25000.25500.2492791,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...