Quantum Foods Holdings Ltd (JSE:QFH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,100.00
0.00 (0.00%)
Mar 5, 2026, 10:35 AM SAST
Quantum Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| Mar 5, 2026 | 999.00 | 1,100.00 | 999.00 | 1,100.00 | 1,100.00 | 10.00% | 13,405 |
| Mar 4, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 905 |
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Feb 27, 2026 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 12.87% | 9,218 |
| Feb 26, 2026 | 884.00 | 886.00 | 884.00 | 886.00 | 886.00 | 1.37% | 4,810 |
| Feb 25, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Feb 24, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Feb 23, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | - | - |
| Feb 20, 2026 | 928.00 | 928.00 | 874.00 | 874.00 | 874.00 | -7.90% | 9,305 |
| Feb 19, 2026 | 870.00 | 949.00 | 870.00 | 949.00 | 949.00 | -5.01% | 8,903 |
| Feb 18, 2026 | 910.00 | 999.00 | 910.00 | 999.00 | 999.00 | - | 6,100 |
| Feb 17, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 10.75% | 735 |
| Feb 16, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -5.05% | 1,000 |
| Feb 13, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Feb 12, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Feb 11, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Feb 10, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 5.44% | 1 |
| Feb 9, 2026 | 1,080.00 | 1,102.00 | 901.00 | 901.00 | 901.00 | -18.09% | 6,036 |
| Feb 6, 2026 | 1,200.00 | 1,299.00 | 1,099.00 | 1,100.00 | 1,100.00 | 4.76% | 14,952 |
| Feb 5, 2026 | 950.00 | 1,300.00 | 950.00 | 1,050.00 | 1,050.00 | 10.53% | 28,089 |
| Feb 4, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -2.46% | 400 |
| Feb 3, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - | 132 |
| Feb 2, 2026 | 980.00 | 980.00 | 974.00 | 974.00 | 974.00 | -1.52% | 888 |
| Jan 30, 2026 | 921.00 | 989.00 | 921.00 | 989.00 | 989.00 | -0.50% | 6,961 |
| Jan 29, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - | 5,060 |
| Jan 28, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - | - |
| Jan 27, 2026 | 998.00 | 998.00 | 900.00 | 994.00 | 994.00 | -0.60% | 8,586 |
| Jan 26, 2026 | 920.00 | 1,000.00 | 900.00 | 1,000.00 | 1,000.00 | 7.41% | 14,683 |
| Jan 23, 2026 | 875.00 | 931.00 | 875.00 | 931.00 | 931.00 | 5.92% | 17,855 |
| Jan 22, 2026 | 878.00 | 879.00 | 878.00 | 879.00 | 879.00 | 0.69% | 4,200 |
| Jan 21, 2026 | 850.00 | 873.00 | 842.00 | 873.00 | 873.00 | 3.80% | 21,247 |
| Jan 20, 2026 | 839.00 | 868.00 | 839.00 | 841.00 | 807.00 | -3.67% | 7,414 |
| Jan 19, 2026 | 838.00 | 873.00 | 838.00 | 873.00 | 837.71 | 4.43% | 360 |
| Jan 16, 2026 | 802.20 | 802.20 | 802.20 | 836.00 | 802.20 | - | - |
| Jan 15, 2026 | 802.20 | 802.20 | 802.20 | 836.00 | 802.20 | - | - |
| Jan 14, 2026 | 845.00 | 845.00 | 836.00 | 836.00 | 802.20 | -5.86% | 16,763 |
| Jan 13, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 852.10 | 2.66% | 510 |
| Jan 12, 2026 | 830.03 | 830.03 | 830.03 | 865.00 | 830.03 | - | - |
| Jan 9, 2026 | 864.00 | 865.00 | 864.00 | 865.00 | 830.03 | 6.00% | 11,513 |
| Jan 8, 2026 | 834.00 | 834.00 | 816.00 | 816.00 | 783.01 | -1.21% | 536 |
| Jan 7, 2026 | 810.00 | 826.00 | 810.00 | 826.00 | 792.61 | 1.85% | 954 |
| Jan 6, 2026 | 811.00 | 811.00 | 811.00 | 811.00 | 778.21 | -8.77% | 451 |
| Jan 5, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 853.06 | 9.75% | 1,400 |
| Jan 2, 2026 | 808.00 | 810.00 | 808.00 | 810.00 | 777.25 | -8.99% | 2,610 |
| Dec 31, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 854.02 | 9.74% | 100 |
| Dec 30, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 778.21 | -8.88% | 39 |
| Dec 29, 2025 | 890.00 | 890.00 | 830.00 | 890.00 | 854.02 | - | 2,418 |
| Dec 24, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 854.02 | 7.10% | 260 |
| Dec 23, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 797.40 | -6.94% | 90 |
| Dec 22, 2025 | 856.90 | 856.90 | 856.90 | 893.00 | 856.90 | - | - |
| Dec 19, 2025 | 856.90 | 856.90 | 856.90 | 893.00 | 856.90 | - | - |
| Dec 18, 2025 | 856.90 | 856.90 | 856.90 | 893.00 | 856.90 | - | - |
| Dec 17, 2025 | 893.00 | 893.00 | 893.00 | 893.00 | 856.90 | - | 153 |
| Dec 15, 2025 | 893.00 | 893.00 | 830.00 | 893.00 | 856.90 | 5.06% | 1,088 |
| Dec 12, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 815.64 | - | 687 |
| Dec 11, 2025 | 893.00 | 893.00 | 850.00 | 850.00 | 815.64 | - | 565 |
| Dec 10, 2025 | 815.64 | 815.64 | 815.64 | 850.00 | 815.64 | - | - |
| Dec 9, 2025 | 832.00 | 850.00 | 832.00 | 850.00 | 815.64 | -5.24% | 82 |
| Dec 8, 2025 | 860.74 | 860.74 | 860.74 | 897.00 | 860.74 | - | - |
| Dec 5, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 860.74 | - | 27 |
| Dec 4, 2025 | 860.74 | 860.74 | 860.74 | 897.00 | 860.74 | - | - |
| Dec 3, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 860.74 | - | 178 |
| Dec 2, 2025 | 859.00 | 897.00 | 859.00 | 897.00 | 860.74 | 1.93% | 1,357 |
| Dec 1, 2025 | 899.00 | 900.00 | 850.00 | 880.00 | 844.42 | -2.22% | 8,568 |
| Nov 28, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 863.61 | -1.10% | 6,000 |
| Nov 27, 2025 | 873.21 | 873.21 | 873.21 | 910.00 | 873.21 | - | - |
| Nov 26, 2025 | 873.21 | 873.21 | 873.21 | 910.00 | 873.21 | - | - |
| Nov 25, 2025 | 909.00 | 910.00 | 909.00 | 910.00 | 873.21 | -0.98% | 538 |
| Nov 24, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | 881.85 | -1.18% | 200 |
| Nov 21, 2025 | 892.40 | 892.40 | 892.40 | 930.00 | 892.40 | - | - |
| Nov 20, 2025 | 850.00 | 930.00 | 830.00 | 930.00 | 892.40 | -0.85% | 7,231 |
| Nov 19, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 900.08 | 16.81% | 111 |
| Nov 18, 2025 | 858.00 | 939.00 | 803.00 | 803.00 | 770.54 | -5.53% | 2,510 |
| Nov 17, 2025 | 830.00 | 850.00 | 757.00 | 850.00 | 815.64 | 11.70% | 14,637 |
| Nov 14, 2025 | 808.00 | 808.00 | 761.00 | 761.00 | 730.23 | -4.88% | 8,651 |
| Nov 13, 2025 | 824.00 | 832.00 | 800.00 | 800.00 | 767.66 | - | 13,108 |
| Nov 12, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 767.66 | 5.82% | 30 |
| Nov 11, 2025 | 835.00 | 835.00 | 756.00 | 756.00 | 725.44 | -6.55% | 23,602 |
| Nov 10, 2025 | 809.00 | 809.00 | 809.00 | 809.00 | 776.29 | 1.00% | 117 |
| Nov 7, 2025 | 768.62 | 768.62 | 768.62 | 801.00 | 768.62 | - | - |
| Nov 6, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 768.62 | -4.64% | 5,000 |
| Nov 5, 2025 | 806.04 | 806.04 | 806.04 | 840.00 | 806.04 | - | - |
| Nov 4, 2025 | 806.04 | 806.04 | 806.04 | 840.00 | 806.04 | - | - |
| Nov 3, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 806.04 | 8.39% | 1,858 |
| Oct 31, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 743.67 | -3.37% | 1,715 |
| Oct 30, 2025 | 771.00 | 802.00 | 771.00 | 802.00 | 769.58 | 0.25% | 1,098 |
| Oct 29, 2025 | 802.00 | 802.00 | 800.00 | 800.00 | 767.66 | -0.25% | 381 |
| Oct 28, 2025 | 811.00 | 811.00 | 802.00 | 802.00 | 769.58 | -0.12% | 206 |
| Oct 27, 2025 | 930.00 | 930.00 | 803.00 | 803.00 | 770.54 | 0.38% | 5,049 |
| Oct 24, 2025 | 950.00 | 950.00 | 800.00 | 800.00 | 767.66 | 13.64% | 1,216 |
| Oct 23, 2025 | 675.54 | 675.54 | 675.54 | 704.00 | 675.54 | - | - |
| Oct 22, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 675.54 | -12.00% | 281 |
| Oct 21, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 767.66 | 3.09% | 291 |
| Oct 20, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 744.63 | - | 9,990 |
| Oct 17, 2025 | 784.00 | 784.00 | 776.00 | 776.00 | 744.63 | - | 1,500 |
| Oct 16, 2025 | 744.63 | 744.63 | 744.63 | 776.00 | 744.63 | - | - |
| Oct 15, 2025 | 850.00 | 858.00 | 776.00 | 776.00 | 744.63 | - | 2,116 |
| Oct 14, 2025 | 775.00 | 784.00 | 775.00 | 776.00 | 744.63 | 1.04% | 5,882 |