Quantum Foods Holdings Ltd (JSE:QFH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,098.00
-1.00 (-0.09%)
Apr 28, 2026, 3:18 PM SAST
Quantum Foods Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,099.00 | 1,099.00 | 950.00 | 1,098.00 | 1,098.00 | -0.09% | 12,050 |
| Apr 24, 2026 | 950.00 | 1,099.00 | 950.00 | 1,099.00 | 1,099.00 | - | 3,413 |
| Apr 23, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 14.36% | 703 |
| Apr 22, 2026 | 950.00 | 999.00 | 950.00 | 961.00 | 961.00 | 1.26% | 680 |
| Apr 21, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -5.01% | 862 |
| Apr 20, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | - |
| Apr 17, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | - |
| Apr 16, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | - |
| Apr 15, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | - |
| Apr 14, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -15.63% | 266 |
| Apr 13, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | - |
| Apr 10, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | - |
| Apr 9, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | - |
| Apr 8, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | - |
| Apr 7, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.42% | 1,020 |
| Apr 2, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | - |
| Apr 1, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | - |
| Mar 31, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - | - |
| Mar 30, 2026 | 1,035.00 | 1,189.00 | 1,035.00 | 1,189.00 | 1,189.00 | 14.88% | 1,258 |
| Mar 27, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | - |
| Mar 26, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.98% | 62 |
| Mar 25, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | - |
| Mar 24, 2026 | 971.00 | 1,025.00 | 970.00 | 1,025.00 | 1,025.00 | 7.89% | 10,344 |
| Mar 23, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 5.20% | 300 |
| Mar 20, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - | - |
| Mar 19, 2026 | 893.00 | 903.00 | 893.00 | 903.00 | 903.00 | -24.12% | 6,050 |
| Mar 18, 2026 | 1,177.00 | 1,190.00 | 1,177.00 | 1,190.00 | 1,190.00 | 1.10% | 5,000 |
| Mar 17, 2026 | 1,100.00 | 1,177.00 | 1,100.00 | 1,177.00 | 1,177.00 | 6.23% | 111 |
| Mar 16, 2026 | 887.00 | 1,108.00 | 887.00 | 1,108.00 | 1,108.00 | -6.02% | 1,389 |
| Mar 13, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.08% | 23 |
| Mar 12, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 569,668 |
| Mar 11, 2026 | 1,099.00 | 1,200.00 | 1,099.00 | 1,190.00 | 1,190.00 | 8.68% | 4,520 |
| Mar 10, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.45% | 122 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - |
| 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 | 836.00 | 836.00 | 836.00 | 836.00 | 802.20 | - | - |
| Jan 15, 2026 | 836.00 | 836.00 | 836.00 | 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 | 865.00 | 865.00 | 865.00 | 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 | 893.00 | 893.00 | 893.00 | 893.00 | 856.90 | - | - |
| Dec 19, 2025 | 893.00 | 893.00 | 893.00 | 893.00 | 856.90 | - | - |
| Dec 18, 2025 | 893.00 | 893.00 | 893.00 | 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 | 850.00 | 850.00 | 850.00 | 850.00 | 815.64 | - | - |
| Dec 9, 2025 | 832.00 | 850.00 | 832.00 | 850.00 | 815.64 | -5.24% | 82 |
| Dec 8, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 860.74 | - | - |
| Dec 5, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 860.74 | - | 27 |
| Dec 4, 2025 | 897.00 | 897.00 | 897.00 | 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 |