SGX:Q5T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.59	0.59	0.58	0.59	-	-0.85%	266,000
Apr 28, 2026	0.59	0.59	0.58	0.59	0.59	0.85%	692,800
Apr 27, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	340,500
Apr 24, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	666,800
Apr 23, 2026	0.59	0.60	0.59	0.59	0.59	-	660,600
Apr 22, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	276,700
Apr 21, 2026	0.60	0.60	0.59	0.60	0.60	-	1,111,600
Apr 20, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	871,100
Apr 17, 2026	0.59	0.60	0.59	0.59	0.59	-	311,200
Apr 16, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	1,955,200
Apr 15, 2026	0.58	0.59	0.58	0.58	0.58	-	998,200
Apr 14, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	2,271,000
Apr 13, 2026	0.58	0.59	0.58	0.59	0.59	2.61%	1,134,300
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	-	721,700
Apr 9, 2026	0.58	0.58	0.57	0.58	0.58	-	728,400
Apr 8, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	894,000
Apr 7, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	373,400
Apr 6, 2026	0.57	0.57	0.56	0.57	0.57	-	494,400
Apr 2, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	1,466,300
Apr 1, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	1,546,200
Mar 31, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	820,400
Mar 30, 2026	0.57	0.57	0.56	0.57	0.57	-	640,700
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	169,000
Mar 26, 2026	0.57	0.57	0.57	0.57	0.57	-	636,300
Mar 25, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	1,398,100
Mar 24, 2026	0.57	0.58	0.56	0.57	0.57	-	436,000
Mar 23, 2026	0.57	0.57	0.55	0.57	0.57	-1.74%	3,369,200
Mar 20, 2026	0.57	0.58	0.56	0.58	0.58	-	3,292,000
Mar 19, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	1,961,400
Mar 18, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	1,449,800
Mar 17, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	2,073,800
Mar 16, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	671,200
Mar 13, 2026	0.57	0.58	0.56	0.56	0.56	-2.61%	2,450,100
Mar 12, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	1,298,600
Mar 11, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	714,200
Mar 10, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	1,356,700
Mar 9, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	3,006,300
Mar 6, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	622,900
Mar 5, 2026	0.57	0.58	0.57	0.57	0.57	-	381,600
Mar 4, 2026	0.58	0.58	0.55	0.57	0.57	-0.87%	3,184,400
Mar 3, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	1,371,700
Mar 2, 2026	0.59	0.59	0.58	0.59	0.59	-0.85%	1,763,600
Feb 27, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	1,523,400
Feb 26, 2026	0.60	0.60	0.59	0.60	0.60	-	1,511,400
Feb 25, 2026	0.60	0.60	0.60	0.60	0.60	-	293,900
Feb 24, 2026	0.61	0.61	0.60	0.60	0.60	-2.46%	2,415,800
Feb 23, 2026	0.61	0.61	0.61	0.61	0.61	-2.40%	1,030,000
Feb 20, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	2,116,200
Feb 19, 2026	0.62	0.62	0.62	0.62	0.61	-	1,134,800
Feb 16, 2026	0.63	0.63	0.62	0.62	0.61	-0.80%	962,300
Feb 13, 2026	0.62	0.63	0.61	0.63	0.61	0.81%	2,519,200
Feb 12, 2026	0.62	0.63	0.62	0.62	0.61	-0.80%	1,280,700
Feb 11, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	758,300
Feb 10, 2026	0.62	0.63	0.62	0.62	0.61	-0.80%	738,500
Feb 9, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	924,000
Feb 6, 2026	0.61	0.62	0.61	0.62	0.61	1.64%	1,053,100
Feb 5, 2026	0.61	0.61	0.61	0.61	0.60	-	368,000
Feb 4, 2026	0.61	0.61	0.60	0.61	0.60	-	1,698,400
Feb 3, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	586,900
Feb 2, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	758,300
Jan 30, 2026	0.61	0.61	0.61	0.61	0.60	-	2,313,800
Jan 29, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	747,600
Jan 28, 2026	0.61	0.62	0.61	0.61	0.59	-0.82%	1,370,200
Jan 27, 2026	0.61	0.62	0.61	0.61	0.60	-	1,409,500
Jan 26, 2026	0.62	0.62	0.61	0.61	0.60	-0.81%	1,495,800
Jan 23, 2026	0.62	0.62	0.61	0.62	0.60	0.82%	1,588,800
Jan 22, 2026	0.61	0.62	0.61	0.61	0.60	-0.81%	1,232,200
Jan 21, 2026	0.62	0.62	0.61	0.62	0.60	-0.81%	974,700
Jan 20, 2026	0.62	0.62	0.62	0.62	0.61	-	373,600
Jan 19, 2026	0.62	0.62	0.62	0.62	0.61	0.81%	233,800
Jan 16, 2026	0.62	0.62	0.62	0.62	0.60	-0.81%	645,800
Jan 15, 2026	0.62	0.62	0.62	0.62	0.61	-	1,085,600
Jan 14, 2026	0.62	0.62	0.62	0.62	0.61	0.81%	433,900
Jan 13, 2026	0.62	0.62	0.61	0.62	0.60	-	890,700
Jan 12, 2026	0.62	0.62	0.61	0.62	0.60	-	731,400
Jan 9, 2026	0.62	0.62	0.61	0.62	0.60	0.82%	365,600
Jan 8, 2026	0.61	0.62	0.61	0.61	0.60	-0.81%	739,700
Jan 7, 2026	0.61	0.62	0.61	0.62	0.60	-	708,700
Jan 6, 2026	0.61	0.62	0.61	0.62	0.60	0.82%	596,500
Jan 5, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	700,800
Jan 2, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	611,300
Dec 31, 2025	0.61	0.61	0.61	0.61	0.60	-	211,400
Dec 30, 2025	0.61	0.61	0.61	0.61	0.60	-	514,500
Dec 29, 2025	0.61	0.61	0.61	0.61	0.60	1.67%	251,500
Dec 26, 2025	0.61	0.61	0.60	0.60	0.59	-0.83%	649,900
Dec 24, 2025	0.61	0.61	0.61	0.61	0.59	-0.82%	160,100
Dec 23, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	571,700
Dec 22, 2025	0.61	0.61	0.60	0.61	0.59	-	555,100
Dec 19, 2025	0.61	0.62	0.61	0.61	0.59	-	1,335,700
Dec 18, 2025	0.61	0.62	0.61	0.61	0.59	-0.82%	454,900
Dec 17, 2025	0.61	0.62	0.61	0.61	0.60	-	1,140,900
Dec 16, 2025	0.61	0.61	0.60	0.61	0.60	1.67%	606,500
Dec 15, 2025	0.61	0.61	0.60	0.60	0.59	-1.64%	636,100
Dec 12, 2025	0.61	0.61	0.60	0.61	0.60	0.83%	514,800
Dec 11, 2025	0.61	0.61	0.60	0.61	0.59	-0.82%	624,500
Dec 10, 2025	0.61	0.61	0.60	0.61	0.60	0.83%	548,300
Dec 9, 2025	0.60	0.61	0.60	0.61	0.59	-	525,100
Dec 8, 2025	0.61	0.61	0.61	0.61	0.59	-0.82%	506,000
Dec 5, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	223,900
Dec 4, 2025	0.61	0.61	0.60	0.61	0.59	-	783,400