MTQ Corporation Limited (SGX:M05)
Singapore
· Delayed Price · Currency is SGD 0.2800
0.00 (0.00%)
Last updated: Sep 29, 2025, 10:30 AM SGT
MTQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 38,100 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 15,200 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 15,700 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 27,000 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 24,400 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 58,600 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 17,900 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 57,900 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 143,700 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 15,100 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 5,300 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 12,500 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 37,500 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 100 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 46,500 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 50,200 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 23,600 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 149,600 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 400 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 31,500 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 34,100 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,200 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 15,900 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 26,900 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 19,700 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 29,600 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 9,500 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 11,100 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 39,300 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 35,500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 1,700 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 2,000 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 100,100 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 63,500 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 8,000 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 1,800 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 57,700 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 78,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.72% | 43,000 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 6,900 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 46,000 |
| Jul 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | - | 63,100 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.28 | -3.39% | 280,000 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 7,800 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 71,600 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 29,400 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 140,300 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 110,500 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 600 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | 1.69% | 12,700 |