Skip to main content
Accrelist Ltd. (SGX:QZG)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0490
0.00 (0.00%)
At close: Mar 6, 2026

Accrelist Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-100,000
Mar 5, 20260.050.050.050.050.05-60,000
Mar 4, 20260.050.050.050.050.05-2.00%247,500
Mar 3, 20260.050.050.050.050.05-1.96%124,500
Mar 2, 20260.050.050.050.050.05-198,500
Feb 27, 20260.050.050.050.050.05-1,620,200
Feb 26, 20260.050.050.050.050.05-21,000
Feb 25, 20260.050.050.050.050.05-1,109,200
Feb 24, 20260.050.050.050.050.05-257,200
Feb 23, 20260.050.050.050.050.05-49,000
Feb 20, 20260.050.050.050.050.05-1.92%412,700
Feb 19, 20260.050.050.050.050.051.96%4,795,200
Feb 16, 20260.050.050.050.050.052.00%273,200
Feb 13, 20260.050.050.050.050.05-269,100
Feb 12, 20260.050.050.050.050.056.38%1,552,000
Feb 11, 20260.050.050.050.050.05-4.08%310,000
Feb 10, 20260.050.050.050.050.054.26%498,300
Feb 9, 20260.050.050.050.050.054.44%306,200
Feb 6, 20260.040.050.040.050.052.27%573,300
Feb 5, 20260.040.050.040.040.04-157,900
Feb 2, 20260.050.050.040.040.04-6.38%210,000
Jan 30, 20260.050.050.050.050.05-4.08%549,500
Jan 29, 20260.050.050.050.050.05-2.00%179,100
Jan 28, 20260.050.050.050.050.05-110,100
Jan 27, 20260.050.050.050.050.056.38%3,975,300
Jan 26, 20260.050.050.050.050.05-2.08%290,000
Jan 23, 20260.050.050.050.050.05-100,000
Jan 22, 20260.050.050.050.050.05-500,000
Jan 20, 20260.050.050.050.050.05-2.04%56,200
Jan 19, 20260.050.050.050.050.052.08%30,000
Jan 16, 20260.050.050.050.050.05-885,700
Jan 15, 20260.050.050.050.050.05-2.04%665,600
Jan 14, 20260.050.050.050.050.05-2.00%345,500
Jan 13, 20260.050.050.050.050.05-219,800
Jan 12, 20260.050.050.050.050.05-3.85%339,900
Jan 9, 20260.050.060.040.050.0513.04%23,748,000
Jan 7, 20260.050.050.050.050.054.55%5,300
Jan 2, 20260.050.050.040.040.04-4.35%177,900
Dec 31, 20250.050.050.050.050.05-4.17%18,100
Dec 30, 20250.050.050.050.050.052.13%58,000
Dec 29, 20250.050.050.050.050.05-280,000
Dec 26, 20250.050.050.050.050.05-2.08%271,000
Dec 24, 20250.050.050.050.050.052.13%614,800
Dec 22, 20250.050.050.050.050.05-2,355,800
Dec 19, 20250.050.050.050.050.05-95,000
Dec 18, 20250.050.050.050.050.05-474,700
Dec 17, 20250.050.050.050.050.05-2.08%152,200
Dec 16, 20250.050.050.050.050.054.35%2,866,400
Dec 15, 20250.050.050.050.050.05-4.17%288,900
Dec 12, 20250.050.050.050.050.05-2.04%945,000
Dec 11, 20250.050.050.050.050.05-2.00%541,500
Dec 10, 20250.050.050.050.050.05-1,019,600
Dec 9, 20250.050.050.050.050.05-440,700
Dec 8, 20250.050.050.050.050.058.70%12,179,600
Dec 5, 20250.050.050.050.050.05-712,400
Dec 4, 20250.050.050.050.050.05-854,300
Dec 3, 20250.050.050.050.050.054.55%993,900
Dec 2, 20250.050.050.040.040.04-689,300
Dec 1, 20250.040.050.040.040.042.33%592,600
Nov 28, 20250.040.050.040.040.04-505,000
Nov 27, 20250.040.040.040.040.042.38%630,000
Nov 26, 20250.040.040.040.040.04-1,216,000
Nov 25, 20250.040.040.040.040.042.44%100,100
Nov 24, 20250.040.040.040.040.042.50%132,500
Nov 21, 20250.040.040.040.040.04-4.76%199,000
Nov 20, 20250.040.040.040.040.042.44%32,000
Nov 19, 20250.040.040.040.040.045.13%333,900
Nov 18, 20250.040.040.040.040.04-917,700
Nov 17, 20250.040.040.040.040.04-7.14%403,700
Nov 14, 20250.040.040.040.040.042.44%1,076,400
Nov 13, 20250.040.040.040.040.042.50%355,700
Nov 12, 20250.040.040.040.040.04-4.76%420,900
Nov 11, 20250.040.040.040.040.0410.53%1,452,500
Nov 10, 20250.040.040.040.040.04-125,000
Nov 7, 20250.040.040.040.040.045.56%370,000
Nov 6, 20250.030.040.030.040.049.09%475,400
Nov 4, 20250.030.030.030.030.03-204,500
Oct 30, 20250.030.030.030.030.03-2.94%100
Oct 28, 20250.030.030.030.030.03-5,500
Oct 27, 20250.030.030.030.030.03-2.86%52,500
Oct 24, 20250.040.040.040.040.04-2.78%75,700
Oct 23, 20250.040.040.040.040.042.86%30,000
Oct 22, 20250.030.040.030.040.04-10.26%372,700
Oct 16, 20250.040.040.040.040.04-23,300
Oct 15, 20250.040.040.040.040.0411.43%2,369,200
Oct 14, 20250.040.040.040.040.042.94%998,500
Oct 13, 20250.030.040.030.030.039.68%218,800
Oct 8, 20250.030.030.030.030.03-11.43%8,500
Oct 3, 20250.030.040.030.040.046.06%80,000
Oct 2, 20250.030.030.030.030.033.13%96,000
Sep 30, 20250.030.030.030.030.03-100,000
Sep 29, 20250.030.030.030.030.03-3.03%25,000
Sep 25, 20250.030.030.030.030.033.13%1,000
Sep 23, 20250.030.030.030.030.03-332,300
Sep 22, 20250.030.030.030.030.03-3.03%75,000
Sep 19, 20250.030.030.030.030.03-5.71%141,900