Accrelist Ltd. QZG
SGX · Singapore · Distribution Services
SGD 0.1620-0.00 (-0.61%)
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 0.16 | -0.61% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 568.80K |
| 2026-09-30 | SGD 0.16 | -4.68% | SGD 0.17 | SGD 0.18 | SGD 0.16 | 1.78M |
| 2026-09-29 | SGD 0.17 | -4.47% | SGD 0.17 | SGD 0.17 | SGD 0.17 | 2.28M |
| 2026-09-28 | SGD 0.18 | -1.10% | SGD 0.18 | SGD 0.18 | SGD 0.17 | 1.42M |
| 2026-09-25 | SGD 0.18 | +5.23% | SGD 0.17 | SGD 0.19 | SGD 0.17 | 1.67M |
| 2026-09-24 | SGD 0.17 | -3.91% | SGD 0.17 | SGD 0.18 | SGD 0.17 | 5.94M |
| 2026-09-23 | SGD 0.18 | -8.21% | SGD 0.19 | SGD 0.19 | SGD 0.17 | 4.43M |
| 2026-09-22 | SGD 0.19 | -4.88% | SGD 0.20 | SGD 0.21 | SGD 0.19 | 10.81M |
| 2026-09-21 | SGD 0.20 | +6.77% | SGD 0.19 | SGD 0.20 | SGD 0.19 | 17.00M |
| 2026-09-18 | SGD 0.19 | +3.23% | SGD 0.19 | SGD 0.19 | SGD 0.17 | 8.71M |
| 2026-09-17 | SGD 0.19 | +1.64% | SGD 0.18 | SGD 0.19 | SGD 0.09 | 14.19M |
| 2026-09-16 | SGD 0.18 | +8.93% | SGD 0.17 | SGD 0.19 | SGD 0.16 | 13.77M |
| 2026-09-15 | SGD 0.17 | +3.70% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 4.88M |
| 2026-09-14 | SGD 0.16 | -1.22% | SGD 0.16 | SGD 0.16 | SGD 0.16 | 1.54M |
| 2026-09-11 | SGD 0.16 | 0.00% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 2.23M |
| 2026-09-10 | SGD 0.16 | -1.80% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 2.46M |
| 2026-09-09 | SGD 0.17 | +0.60% | SGD 0.17 | SGD 0.17 | SGD 0.16 | 4.45M |
| 2026-09-08 | SGD 0.17 | +3.75% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 9.59M |
| 2026-09-07 | SGD 0.16 | +0.63% | SGD 0.16 | SGD 0.17 | SGD 0.16 | 6.08M |
| 2026-09-04 | SGD 0.16 | +1.27% | SGD 0.16 | SGD 0.16 | SGD 0.15 | 5.09M |
| 2026-09-03 | SGD 0.16 | +9.79% | SGD 0.15 | SGD 0.17 | SGD 0.15 | 10.73M |
| 2026-09-02 | SGD 0.14 | +8.33% | SGD 0.13 | SGD 0.16 | SGD 0.13 | 6.61M |
| 2026-09-01 | SGD 0.13 | +12.82% | SGD 0.11 | SGD 0.14 | SGD 0.11 | 6.02M |
| 2026-08-31 | SGD 0.12 | +18.18% | SGD 0.10 | SGD 0.12 | SGD 0.10 | 4.04M |
| 2026-08-28 | SGD 0.10 | 0.00% | SGD 0.10 | SGD 0.10 | SGD 0.10 | 1.88M |
| 2026-08-27 | SGD 0.10 | -10.00% | SGD 0.10 | SGD 0.11 | SGD 0.10 | 4.14M |
| 2026-08-26 | SGD 0.11 | +13.40% | SGD 0.10 | SGD 0.11 | SGD 0.09 | 1.66M |
| 2026-08-25 | SGD 0.10 | -1.02% | SGD 0.10 | SGD 0.10 | SGD 0.09 | 1.97M |
| 2026-08-24 | SGD 0.10 | +8.89% | SGD 0.09 | SGD 0.12 | SGD 0.09 | 6.18M |
| 2026-08-21 | SGD 0.09 | +26.76% | SGD 0.07 | SGD 0.10 | SGD 0.07 | 4.89M |
| 2026-08-20 | SGD 0.07 | 0.00% | SGD 0.07 | SGD 0.08 | SGD 0.07 | 8.76M |
| 2026-08-19 | SGD 0.07 | +9.23% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 6.57M |
| 2026-08-18 | SGD 0.06 | -5.80% | SGD 0.07 | SGD 0.07 | SGD 0.06 | 3.63M |
| 2026-08-17 | SGD 0.07 | +13.11% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 1.65M |
| 2026-08-14 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 299.00K |
| 2026-08-13 | SGD 0.06 | +8.93% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 8.78M |
| 2026-08-12 | SGD 0.06 | -8.20% | SGD 0.06 | SGD 0.06 | SGD 0.04 | 2.76M |
| 2026-08-11 | SGD 0.06 | +1.67% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 154.00K |
| 2026-08-10 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-07 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-08-06 | SGD 0.06 | -4.76% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 5.20K |
| 2026-08-05 | SGD 0.06 | +14.55% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 36.80K |
| 2026-08-04 | SGD 0.05 | -8.33% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 403.00K |
| 2026-08-03 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-31 | SGD 0.06 | -6.25% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 152.40K |
| 2026-07-30 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 900 |
| 2026-07-29 | SGD 0.06 | +3.23% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 206.50K |
| 2026-07-28 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-07-27 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 5.00K |
| 2026-07-24 | SGD 0.06 | -6.06% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 50.10K |
| 2026-07-23 | SGD 0.07 | +3.12% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 130.70K |
| 2026-07-22 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 6.60K |
| 2026-07-21 | SGD 0.06 | +3.23% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 35.00K |
| 2026-07-20 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 32.50K |
| 2026-07-17 | SGD 0.06 | +3.33% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 2.46M |
| 2026-07-16 | SGD 0.06 | -4.76% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 211.00K |
| 2026-07-15 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 3.72M |
| 2026-07-14 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 2.93M |
| 2026-07-13 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 45.00K |
| 2026-07-10 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 4.89M |
| 2026-07-09 | SGD 0.06 | -1.56% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 1.64M |
| 2026-07-08 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 100.20K |
| 2026-07-07 | SGD 0.06 | -4.48% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 117.50K |
| 2026-07-06 | SGD 0.07 | +3.08% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 318.40K |
| 2026-07-03 | SGD 0.06 | 0.00% | SGD 0.07 | SGD 0.07 | SGD 0.06 | 210.80K |
| 2026-07-02 | SGD 0.06 | -1.52% | SGD 0.07 | SGD 0.07 | SGD 0.06 | 203.50K |
| 2026-07-01 | SGD 0.07 | +3.12% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 1.74M |
| 2026-06-30 | SGD 0.06 | +1.59% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 150.00K |
| 2026-06-29 | SGD 0.06 | +3.28% | SGD 0.06 | SGD 0.07 | SGD 0.06 | 2.75M |
| 2026-06-26 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 610.20K |
| 2026-06-25 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 85.50K |
| 2026-06-24 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 0 |
| 2026-06-23 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 407.00K |
| 2026-06-22 | SGD 0.06 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 10.00K |
| 2026-06-19 | SGD 0.06 | -1.61% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 172.10K |
| 2026-06-18 | SGD 0.06 | +1.64% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 952.90K |
| 2026-06-17 | SGD 0.06 | -1.61% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 462.60K |
| 2026-06-16 | SGD 0.06 | +8.77% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 944.60K |
| 2026-06-15 | SGD 0.06 | +3.64% | SGD 0.05 | SGD 0.06 | SGD 0.05 | 363.00K |
| 2026-06-12 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 201.00K |
| 2026-06-11 | SGD 0.05 | +1.85% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 1.05M |
| 2026-06-10 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 1.10M |
| 2026-06-09 | SGD 0.05 | +3.85% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 105.50K |
| 2026-06-08 | SGD 0.05 | -3.70% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 2.40K |
| 2026-06-05 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 200.00K |
| 2026-06-04 | SGD 0.05 | -3.57% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 506.50K |
| 2026-06-03 | SGD 0.06 | +1.82% | SGD 0.06 | SGD 0.06 | SGD 0.06 | 471.00K |
| 2026-06-02 | SGD 0.05 | 0.00% | SGD 0.05 | SGD 0.05 | SGD 0.05 | 100 |
| 2026-05-29 | SGD 0.05 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 305.60K |
| 2026-05-28 | SGD 0.05 | 0.00% | SGD 0.06 | SGD 0.06 | SGD 0.05 | 195.60K |