Aoxin Q&M Dental Group Ltd.(SG:1D4)
S$0.15-0.00 (-2.63%)
SG:1D4
Aoxin Q&M Dental Group Ltd. historical prices
S$0.15
At close:-0.00 (-2.63%)
Aoxin Q&M Dental Group Ltd. (1D4) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.63% | 50,800 | 0.02 |
| Nov 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 536,900 | 0.26 |
| Nov 10, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | +5.52% | 540,000 | 0.26 |
| Nov 09, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.03% | 1,386,800 | 0.66 |
| Nov 05, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 978,700 | 0.47 |
| Nov 04, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,343,100 | 0.65 |
| Nov 03, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 271,100 | 0.13 |
| Nov 02, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 462,500 | 0.22 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 565,500 | 0.27 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 1,406,200 | 0.67 |
| Oct 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +4.49% | 1,136,100 | 0.55 |
| Oct 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 2,876,700 | 1.36 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 1,318,100 | 0.62 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 1,924,100 | 0.91 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 1,456,300 | 0.69 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.14% | 7,975,900 | 3.98 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +3.55% | 11,716,200 | 6.13 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 3,916,300 | 2.08 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.58% | 1,265,400 | 0.67 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.82% | 2,370,600 | 1.27 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +1.72% | 1,247,200 | 0.66 |
| Oct 09, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | +7.41% | 5,088,900 | 2.81 |
| Oct 08, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 11,162,300 | 6.75 |
| Oct 07, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.20% | 1,958,700 | 1.19 |
| Oct 06, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 4,427,200 | 2.76 |
| Oct 05, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +0.60% | 7,191,700 | 4.78 |
| Oct 02, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.34% | 5,774,400 | 4.04 |
| Oct 01, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.00% | 21,520,900 | 19.70 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.10% | 392,300 | 0.36 |
| Sep 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | +0.55% | 2,959,100 | 2.79 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 514,400 | 0.49 |
| Sep 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.63% | 418,600 | 0.39 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.00% | 760,600 | 0.71 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.00% | 312,400 | 0.28 |
| Sep 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | +0.55% | 1,075,000 | 0.98 |
| Sep 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 182,600 | 0.16 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +3.89% | 1,003,300 | 0.86 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 3,325,200 | 2.93 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 919,300 | 0.79 |
| Sep 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +1.09% | 739,500 | 0.62 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.15% | 1,918,900 | 1.56 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 735,000 | 0.59 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.00% | 4,403,800 | 3.60 |
| Sep 09, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 470,000 | 0.37 |
| Sep 08, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,203,000 | 0.93 |
| Sep 07, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 790,200 | 0.60 |
| Sep 04, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 1,280,200 | 0.96 |
