Skip to main content
Q & M Dental Group (Singapore) Limited (SGX:QC7)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.530
+0.010 (1.92%)
At close: Dec 5, 2025

SGX:QC7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.530.520.530.531.92%1,337,900
Dec 4, 20250.520.530.520.520.520.97%719,600
Dec 3, 20250.510.530.510.520.521.98%1,599,900
Dec 2, 20250.510.510.500.510.51-0.98%109,200
Dec 1, 20250.510.520.510.510.510.99%536,200
Nov 28, 20250.490.520.490.510.513.06%1,119,000
Nov 27, 20250.490.490.490.490.491.03%120,500
Nov 26, 20250.490.490.480.490.49-1.02%294,100
Nov 25, 20250.490.500.490.490.491.03%450,900
Nov 24, 20250.500.500.490.490.49-3.00%1,067,700
Nov 21, 20250.500.510.500.500.50-406,500
Nov 20, 20250.500.510.500.500.50-0.99%9,515,100
Nov 19, 20250.510.510.500.510.51-331,200
Nov 18, 20250.510.510.500.510.51-432,700
Nov 17, 20250.510.520.500.510.51-1.94%403,200
Nov 14, 20250.510.520.510.520.520.98%794,500
Nov 13, 20250.510.520.510.510.510.99%150,400
Nov 12, 20250.520.520.510.510.51-1.94%653,400
Nov 11, 20250.520.530.510.520.52-0.96%638,300
Nov 10, 20250.510.530.510.520.522.97%497,400
Nov 7, 20250.520.520.510.510.51-1.94%692,600
Nov 6, 20250.520.520.520.520.52-313,900
Nov 5, 20250.520.520.520.520.52-609,400
Nov 4, 20250.540.540.520.520.52-3.74%743,900
Nov 3, 20250.540.540.520.540.54-2,190,500
Oct 31, 20250.540.550.530.540.54-3,489,900
Oct 30, 20250.540.550.540.540.54-4,502,600
Oct 29, 20250.520.550.520.540.543.88%4,601,800
Oct 28, 20250.530.530.520.520.52-1.90%642,300
Oct 27, 20250.520.540.520.530.530.96%1,895,200
Oct 24, 20250.500.530.500.520.524.00%6,813,500
Oct 23, 20250.500.500.490.500.50-543,000
Oct 22, 20250.470.500.470.500.506.38%4,006,600
Oct 21, 20250.470.490.470.470.47-1,069,900
Oct 17, 20250.470.480.470.470.47-1,142,900
Oct 16, 20250.460.480.460.470.473.30%1,590,500
Oct 15, 20250.450.460.450.460.463.41%462,000
Oct 14, 20250.460.460.440.440.44-4.35%476,000
Oct 13, 20250.460.460.450.460.46-371,400
Oct 10, 20250.470.470.460.460.46-167,600
Oct 9, 20250.470.470.460.460.46-1.08%452,900
Oct 8, 20250.460.470.450.470.472.20%507,400
Oct 7, 20250.450.460.450.460.46-450,100
Oct 6, 20250.460.460.450.460.46-1.09%474,400
Oct 3, 20250.460.470.460.460.46-264,500
Oct 2, 20250.470.470.460.460.46-2.13%400,300
Oct 1, 20250.450.470.450.470.474.44%492,900
Sep 30, 20250.460.460.450.450.45-1.10%668,700
Sep 29, 20250.460.470.460.460.46-1.09%261,500
Sep 26, 20250.470.470.460.460.46-650,700
Sep 25, 20250.460.470.460.460.46-1.08%390,900
Sep 24, 20250.460.470.460.470.47-576,000
Sep 23, 20250.470.470.460.470.47-1.06%651,900
Sep 22, 20250.480.480.470.470.47-1.05%475,300
Sep 19, 20250.470.480.470.480.481.06%202,900
Sep 18, 20250.470.480.470.470.47-666,900
Sep 17, 20250.490.490.470.470.47-3.09%1,009,000
Sep 16, 20250.490.490.480.490.49-1.02%598,400
Sep 15, 20250.490.500.490.490.49-635,200
Sep 12, 20250.480.490.480.490.493.16%731,700
Sep 11, 20250.480.490.480.480.48-459,500
Sep 10, 20250.480.490.480.480.48-2.06%716,800
Sep 9, 20250.500.500.480.490.49-3.00%565,000
Sep 8, 20250.490.500.480.500.503.09%1,013,600
Sep 5, 20250.490.490.480.490.49-851,200
Sep 4, 20250.500.500.490.490.49-2.02%799,500
Sep 3, 20250.500.500.500.500.50-1.98%480,700
Sep 2, 20250.500.510.500.510.511.00%771,100
Sep 1, 20250.500.510.500.500.501.01%1,354,500
Aug 29, 20250.490.500.490.500.502.06%944,500
Aug 28, 20250.480.510.480.490.49-5,103,500
Aug 27, 20250.480.490.470.490.492.11%1,238,200
Aug 26, 20250.490.500.480.480.48-2.06%2,737,400
Aug 25, 20250.480.490.470.490.492.11%2,234,000
Aug 22, 20250.470.480.460.480.482.15%3,111,400
Aug 21, 20250.460.480.450.470.471.09%4,726,900
Aug 20, 20250.470.470.460.460.46-1.08%21,952,500
Aug 19, 20250.440.470.440.470.464.49%8,256,200
Aug 18, 20250.430.450.410.450.443.49%3,235,100
Aug 15, 20250.430.440.430.430.43-2,195,800
Aug 14, 20250.430.440.420.430.43-3,886,700
Aug 13, 20250.420.430.420.430.432.38%2,389,000
Aug 12, 20250.410.420.410.420.421.20%544,200
Aug 11, 20250.420.420.410.420.41-669,900
Aug 8, 20250.410.420.410.420.41-384,400
Aug 7, 20250.400.420.400.420.413.75%2,908,000
Aug 6, 20250.400.400.400.400.401.27%381,700
Aug 5, 20250.400.400.400.400.39-1.25%327,200
Aug 4, 20250.390.410.390.400.402.56%701,700
Aug 1, 20250.400.400.390.390.39-1.27%459,300
Jul 31, 20250.410.410.400.400.39-1.25%851,500
Jul 30, 20250.400.410.400.400.40-1.23%899,700
Jul 29, 20250.410.410.400.410.40-614,300
Jul 28, 20250.410.410.400.410.40-1.22%1,468,400
Jul 25, 20250.420.420.410.410.41-1.20%1,038,500
Jul 24, 20250.410.420.410.420.411.22%1,380,000
Jul 23, 20250.410.410.410.410.41-1,298,200
Jul 22, 20250.420.420.410.410.41-864,200
Jul 21, 20250.420.420.410.410.41-2.38%1,243,600
Jul 18, 20250.420.430.410.420.421.20%1,266,100