Skip to main content
Aoxin Q & M Dental Group Limited (SGX:1D4)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.192
-0.001 (-0.52%)
At close: Apr 28, 2026

Aoxin Q & M Dental Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.200.190.190.19-0.52%4,227,900
Apr 27, 20260.200.200.190.190.19-2.03%8,006,100
Apr 24, 20260.190.210.190.200.201.55%11,565,300
Apr 23, 20260.210.210.190.190.19-3.00%15,509,700
Apr 22, 20260.200.210.200.200.200.50%7,335,500
Apr 21, 20260.210.210.200.200.20-0.50%27,706,900
Apr 20, 20260.220.220.200.200.20-2.44%27,456,100
Apr 17, 20260.220.220.200.210.21-4.65%10,436,300
Apr 16, 20260.210.220.200.220.22-12,960,700
Apr 15, 20260.220.230.210.220.22-19,889,900
Apr 14, 20260.200.230.200.220.229.69%36,304,800
Apr 13, 20260.200.210.190.200.20-4.39%30,764,400
Apr 10, 20260.180.220.180.210.2113.89%110,387,700
Apr 9, 20260.190.190.180.180.18-3.23%14,057,000
Apr 8, 20260.190.190.180.190.191.09%13,913,800
Apr 7, 20260.190.190.180.180.18-0.54%10,339,100
Apr 6, 20260.190.190.180.190.19-0.54%7,961,100
Apr 2, 20260.200.200.190.190.19-4.12%16,436,200
Apr 1, 20260.180.200.180.190.197.18%24,402,800
Mar 31, 20260.180.190.180.180.18-1.09%8,395,500
Mar 30, 20260.190.190.180.180.18-1.08%6,394,800
Mar 27, 20260.200.200.180.190.19-3.14%11,557,400
Mar 26, 20260.200.210.190.190.19-3.05%9,508,100
Mar 25, 20260.220.220.200.200.20-6.19%14,428,700
Mar 24, 20260.240.240.200.210.21-6.67%13,062,400
Mar 23, 20260.240.240.210.230.23-6.25%10,760,800
Mar 20, 20260.230.250.230.240.244.35%10,359,700
Mar 19, 20260.230.240.200.230.232.22%16,315,000
Mar 18, 20260.220.240.220.230.232.27%10,445,700
Mar 17, 20260.240.250.220.220.22-8.33%18,275,800
Mar 16, 20260.280.280.240.240.24-12.73%12,844,900
Mar 13, 20260.260.280.250.280.285.77%13,730,200
Mar 12, 20260.240.280.240.260.2615.56%23,807,800
Mar 11, 20260.200.230.200.230.2315.98%24,377,300
Mar 10, 20260.200.200.190.190.191.04%11,308,400
Mar 9, 20260.200.200.190.190.19-3.52%10,189,300
Mar 6, 20260.200.210.190.200.205.29%28,597,600
Mar 5, 20260.190.190.180.190.192.16%4,154,500
Mar 4, 20260.200.200.180.190.19-2.63%5,576,600
Mar 3, 20260.180.200.180.190.197.34%32,469,800
Feb 27, 20260.180.180.170.180.182.31%4,197,700
Feb 26, 20260.180.180.170.170.17-4,101,300
Feb 25, 20260.180.180.170.170.17-0.57%5,863,600
Feb 24, 20260.180.180.170.170.17-0.57%3,094,900
Feb 23, 20260.180.180.170.180.18-0.57%6,937,900
Feb 20, 20260.180.190.180.180.18-2.22%11,572,200
Feb 19, 20260.180.180.180.180.18-5,920,500
Feb 16, 20260.190.190.180.180.18-3.23%3,582,300
Feb 13, 20260.190.190.180.190.19-5,449,700
Feb 12, 20260.200.200.190.190.19-4.62%10,622,400
Feb 11, 20260.180.210.180.200.207.73%29,665,200
Feb 10, 20260.180.180.180.180.180.56%4,700,400
Feb 9, 20260.180.180.180.180.181.12%3,381,600
Feb 6, 20260.170.180.170.180.18-5,042,700
Feb 5, 20260.180.180.170.180.181.71%7,294,700
Feb 4, 20260.160.180.160.180.188.70%17,567,500
Feb 3, 20260.160.160.160.160.160.63%3,220,200
Feb 2, 20260.170.170.160.160.16-4.76%13,078,000
Jan 30, 20260.170.170.170.170.17-1.75%11,632,000
Jan 29, 20260.170.180.170.170.17-3,594,000
Jan 28, 20260.180.180.170.170.17-0.58%6,097,100
Jan 27, 20260.170.180.170.170.171.18%6,219,200
Jan 26, 20260.170.180.170.170.172.41%10,719,500
Jan 23, 20260.170.170.160.170.17-2.92%14,237,500
Jan 22, 20260.170.180.170.170.17-1.72%4,457,400
Jan 21, 20260.180.180.170.170.17-1.14%7,034,700
Jan 20, 20260.170.180.170.180.180.57%7,678,900
Jan 19, 20260.180.180.170.180.18-2.78%13,515,200
Jan 16, 20260.180.180.180.180.181.12%15,600,100
Jan 15, 20260.180.180.180.180.18-1.66%9,124,100
Jan 14, 20260.180.190.170.180.182.26%16,596,400
Jan 13, 20260.180.180.170.180.18-8,728,200
Jan 12, 20260.180.180.180.180.18-10,778,900
Jan 9, 20260.180.180.170.180.18-2.21%16,161,900
Jan 8, 20260.160.190.160.180.1813.84%32,107,500
Jan 7, 20260.180.190.140.160.16-12.64%26,020,500
Jan 6, 20260.180.190.180.180.18-0.55%9,959,800
Jan 5, 20260.190.190.180.180.18-21,517,300
Jan 2, 20260.170.190.170.180.188.93%35,649,700
Dec 31, 20250.150.170.150.170.1713.51%22,380,800
Dec 30, 20250.150.160.140.150.152.78%31,673,800
Dec 29, 20250.100.150.100.140.1441.18%51,627,900
Dec 26, 20250.100.100.100.100.105.15%19,675,200
Dec 24, 20250.100.100.090.100.10-6,943,800
Dec 23, 20250.090.100.090.100.105.43%13,306,200
Dec 22, 20250.090.100.090.090.09-1.08%3,518,400
Dec 19, 20250.090.100.090.090.09-10,699,400
Dec 18, 20250.090.100.090.090.094.49%18,060,300
Dec 17, 20250.090.090.090.090.093.49%20,176,000
Dec 16, 20250.080.090.080.090.094.88%14,306,800
Dec 15, 20250.070.090.070.080.083.80%38,083,000
Dec 12, 20250.080.090.070.080.082.60%19,560,500
Dec 11, 20250.080.080.080.080.084.05%20,189,500
Dec 10, 20250.080.080.070.070.07-2.63%5,214,700
Dec 9, 20250.070.080.070.080.087.04%9,443,500
Dec 8, 20250.070.070.070.070.077.58%7,601,300
Dec 5, 20250.070.070.060.070.07-5.71%13,252,700
Dec 4, 20250.070.080.070.070.0711.11%22,177,700
Dec 3, 20250.050.070.050.060.0631.25%16,805,900
Dec 2, 20250.060.060.050.050.05-9.43%16,046,700