Aoxin Q&M Dental Group Ltd. 1D4
SGX · Singapore · Health Services
SGD 0.1710-0.01 (-5.00%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 0.17 | -5.00% | SGD 0.18 | SGD 0.18 | SGD 0.16 | 21.52M |
| 2026-09-30 | SGD 0.18 | -1.10% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 392.30K |
| 2026-09-29 | SGD 0.18 | +0.55% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 2.96M |
| 2026-09-28 | SGD 0.18 | 0.00% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 514.40K |
| 2026-09-25 | SGD 0.18 | -1.63% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 418.60K |
| 2026-09-24 | SGD 0.18 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 760.60K |
| 2026-09-23 | SGD 0.18 | 0.00% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 312.40K |
| 2026-09-22 | SGD 0.18 | +0.55% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 1.08M |
| 2026-09-21 | SGD 0.18 | -2.14% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 182.60K |
| 2026-09-18 | SGD 0.19 | +3.89% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 1.00M |
| 2026-09-17 | SGD 0.18 | -1.64% | SGD 0.18 | SGD 0.18 | SGD 0.18 | 3.33M |
| 2026-09-16 | SGD 0.18 | -1.61% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 919.30K |
| 2026-09-15 | SGD 0.19 | +1.09% | SGD 0.18 | SGD 0.19 | SGD 0.18 | 739.50K |
| 2026-09-14 | SGD 0.18 | -5.15% | SGD 0.19 | SGD 0.19 | SGD 0.18 | 1.92M |
| 2026-09-11 | SGD 0.19 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 735.00K |
| 2026-09-10 | SGD 0.19 | 0.00% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 4.40M |
| 2026-09-09 | SGD 0.19 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 470.00K |
| 2026-09-08 | SGD 0.20 | -0.51% | SGD 0.20 | SGD 0.20 | SGD 0.19 | 1.20M |
| 2026-09-07 | SGD 0.20 | 0.00% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 790.20K |
| 2026-09-04 | SGD 0.20 | -1.50% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 1.28M |
| 2026-09-03 | SGD 0.20 | -6.98% | SGD 0.20 | SGD 0.20 | SGD 0.20 | 611.00K |
| 2026-09-02 | SGD 0.22 | +2.38% | SGD 0.21 | SGD 0.22 | SGD 0.20 | 134.80K |
| 2026-09-01 | SGD 0.21 | 0.00% | SGD 0.21 | SGD 0.22 | SGD 0.20 | 319.30K |
| 2026-08-31 | SGD 0.21 | -2.33% | SGD 0.22 | SGD 0.22 | SGD 0.21 | 40.10K |
| 2026-08-28 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.21 | 499.70K |
| 2026-08-27 | SGD 0.22 | +2.38% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 6.40K |
| 2026-08-26 | SGD 0.21 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.21 | 351.80K |
| 2026-08-25 | SGD 0.21 | -2.33% | SGD 0.22 | SGD 0.22 | SGD 0.21 | 725.10K |
| 2026-08-24 | SGD 0.22 | -2.27% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 135.20K |
| 2026-08-21 | SGD 0.22 | 0.00% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 205.10K |
| 2026-08-20 | SGD 0.22 | +2.33% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 609.70K |
| 2026-08-19 | SGD 0.22 | -4.44% | SGD 0.22 | SGD 0.22 | SGD 0.22 | 642.10K |
| 2026-08-18 | SGD 0.22 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 1.09M |
| 2026-08-17 | SGD 0.22 | -4.26% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 555.80K |
| 2026-08-14 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 910.60K |
| 2026-08-13 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.23 | SGD 0.23 | 454.00K |
| 2026-08-12 | SGD 0.23 | -2.08% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 925.90K |
| 2026-08-11 | SGD 0.24 | 0.00% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 1.27M |
| 2026-08-07 | SGD 0.24 | 0.00% | SGD 0.24 | SGD 0.24 | SGD 0.24 | 652.00K |
| 2026-08-06 | SGD 0.24 | -2.04% | SGD 0.24 | SGD 0.24 | SGD 0.24 | 51.20K |
| 2026-08-05 | SGD 0.25 | -2.00% | SGD 0.25 | SGD 0.25 | SGD 0.25 | 649.00K |
| 2026-08-04 | SGD 0.25 | +4.17% | SGD 0.24 | SGD 0.25 | SGD 0.24 | 2.06M |
| 2026-08-03 | SGD 0.24 | 0.00% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 1.01M |
| 2026-07-31 | SGD 0.24 | 0.00% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 656.50K |
| 2026-07-30 | SGD 0.24 | -2.04% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 539.50K |
| 2026-07-29 | SGD 0.25 | +2.08% | SGD 0.25 | SGD 0.25 | SGD 0.23 | 1.62M |
| 2026-07-28 | SGD 0.24 | -7.69% | SGD 0.25 | SGD 0.25 | SGD 0.23 | 3.07M |
| 2026-07-27 | SGD 0.26 | 0.00% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 1.65M |
| 2026-07-24 | SGD 0.26 | 0.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 746.60K |
| 2026-07-23 | SGD 0.26 | +4.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 896.70K |
| 2026-07-22 | SGD 0.25 | -5.66% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 2.07M |
| 2026-07-21 | SGD 0.26 | +6.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 5.90M |
| 2026-07-20 | SGD 0.25 | +6.38% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 2.35M |
| 2026-07-17 | SGD 0.23 | 0.00% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 1.24M |
| 2026-07-16 | SGD 0.23 | -2.08% | SGD 0.24 | SGD 0.24 | SGD 0.23 | 710.40K |
| 2026-07-15 | SGD 0.24 | +4.35% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 2.29M |
| 2026-07-14 | SGD 0.23 | -2.13% | SGD 0.24 | SGD 0.24 | SGD 0.22 | 895.00K |
| 2026-07-13 | SGD 0.23 | -4.08% | SGD 0.25 | SGD 0.25 | SGD 0.23 | 1.28M |
| 2026-07-10 | SGD 0.25 | -2.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 1.29M |
| 2026-07-09 | SGD 0.25 | +8.70% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 2.01M |
| 2026-07-08 | SGD 0.23 | -2.13% | SGD 0.23 | SGD 0.24 | SGD 0.23 | 907.50K |
| 2026-07-07 | SGD 0.23 | -4.08% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 1.18M |
| 2026-07-06 | SGD 0.25 | -2.00% | SGD 0.25 | SGD 0.25 | SGD 0.24 | 211.20K |
| 2026-07-03 | SGD 0.25 | +4.17% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 1.10M |
| 2026-07-02 | SGD 0.24 | 0.00% | SGD 0.24 | SGD 0.25 | SGD 0.23 | 280.20K |
| 2026-07-01 | SGD 0.24 | -2.04% | SGD 0.25 | SGD 0.25 | SGD 0.24 | 434.20K |
| 2026-06-30 | SGD 0.25 | +2.08% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 917.80K |
| 2026-06-29 | SGD 0.24 | +4.35% | SGD 0.23 | SGD 0.24 | SGD 0.22 | 837.20K |
| 2026-06-26 | SGD 0.23 | -4.17% | SGD 0.23 | SGD 0.23 | SGD 0.22 | 2.66M |
| 2026-06-25 | SGD 0.24 | 0.00% | SGD 0.23 | SGD 0.25 | SGD 0.23 | 719.00K |
| 2026-06-24 | SGD 0.24 | +2.13% | SGD 0.23 | SGD 0.25 | SGD 0.22 | 2.21M |
| 2026-06-23 | SGD 0.23 | -7.84% | SGD 0.26 | SGD 0.26 | SGD 0.23 | 3.36M |
| 2026-06-22 | SGD 0.25 | +2.00% | SGD 0.25 | SGD 0.26 | SGD 0.25 | 1.22M |
| 2026-06-19 | SGD 0.25 | -3.85% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 2.17M |
| 2026-06-18 | SGD 0.26 | -1.89% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 2.88M |
| 2026-06-17 | SGD 0.26 | 0.00% | SGD 0.26 | SGD 0.28 | SGD 0.25 | 4.44M |
| 2026-06-16 | SGD 0.26 | +1.92% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 1.80M |
| 2026-06-15 | SGD 0.26 | -1.89% | SGD 0.26 | SGD 0.28 | SGD 0.26 | 2.95M |
| 2026-06-12 | SGD 0.26 | +1.92% | SGD 0.26 | SGD 0.27 | SGD 0.26 | 2.89M |
| 2026-06-11 | SGD 0.26 | 0.00% | SGD 0.26 | SGD 0.27 | SGD 0.25 | 2.88M |
| 2026-06-10 | SGD 0.26 | 0.00% | SGD 0.26 | SGD 0.27 | SGD 0.25 | 2.04M |
| 2026-06-09 | SGD 0.26 | -1.89% | SGD 0.26 | SGD 0.26 | SGD 0.25 | 2.47M |
| 2026-06-08 | SGD 0.26 | -3.64% | SGD 0.27 | SGD 0.27 | SGD 0.25 | 4.72M |
| 2026-06-05 | SGD 0.28 | -3.51% | SGD 0.28 | SGD 0.29 | SGD 0.27 | 3.94M |
| 2026-06-04 | SGD 0.28 | -5.00% | SGD 0.29 | SGD 0.31 | SGD 0.28 | 5.37M |
| 2026-06-03 | SGD 0.30 | -3.23% | SGD 0.31 | SGD 0.31 | SGD 0.29 | 5.96M |
| 2026-06-02 | SGD 0.31 | -1.59% | SGD 0.31 | SGD 0.32 | SGD 0.29 | 9.77M |
| 2026-05-29 | SGD 0.31 | +8.62% | SGD 0.29 | SGD 0.32 | SGD 0.29 | 25.51M |
| 2026-05-28 | SGD 0.29 | +5.45% | SGD 0.28 | SGD 0.29 | SGD 0.26 | 17.08M |
| 2026-05-27 | SGD 0.28 | 0.00% | SGD 0.28 | SGD 0.28 | SGD 0.28 | 0 |