MTQ Corporation Limited (SGX:M05)
Singapore
· Delayed Price · Currency is SGD 0.2500
+0.0100 (4.17%)
At close: Dec 4, 2025
MTQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 7,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 129,600 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 42,800 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 17,300 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 28,600 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 9,500 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 23,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -7.69% | 134,600 |
| Nov 24, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 10.64% | 171,600 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 115,300 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 212,600 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 9,900 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 24,600 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 12,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 56,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 48,600 |
| Nov 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 199,900 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,200 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,300 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 135,100 |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 13,000 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 67,900 |
| Oct 31, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 37,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 87,500 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,800 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,800 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 44,400 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 83,300 |
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 65,600 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 47,400 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 142,100 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 117,600 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 114,600 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 108,800 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 51,300 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 120,900 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 57,000 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 33,200 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 21,500 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 37,700 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 33,800 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 270,500 |
| Oct 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 61,300 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 49,300 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 33,400 |
| 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 |