QMMM Limited Ordinary Sh... (QMMM)

AI Score

Unlock

0.75

0.02 (2.74%)

At close: Apr 15, 2025, 3:51 PM

0.74

-1.20%

After-hours: Apr 15, 2025, 06:11 PM EDT

QMMM Ordinary Shares Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.70	0.70	0.75	0.75	0.69	0.69	0.73	0.73	12.31%	158,552
Apr 11, 2025	0.69	0.69	0.69	0.69	0.65	0.65	0.65	0.65	-4.41%	104,700
Apr 10, 2025	0.72	0.72	0.72	0.72	0.64	0.64	0.68	0.68	-8.11%	131,500
Apr 9, 2025	0.77	0.77	0.78	0.78	0.68	0.68	0.74	0.74	0.00%	179,200
Apr 8, 2025	0.77	0.77	0.82	0.82	0.72	0.72	0.74	0.74	-5.13%	197,800
Apr 7, 2025	0.82	0.82	0.84	0.84	0.75	0.75	0.78	0.78	-8.24%	162,000
Apr 4, 2025	0.87	0.87	0.89	0.89	0.80	0.80	0.85	0.85	-5.56%	101,000
Apr 3, 2025	0.95	0.95	0.97	0.97	0.84	0.84	0.90	0.90	-3.23%	81,400
Apr 2, 2025	0.98	0.98	1.03	1.03	0.89	0.89	0.93	0.93	-7.92%	190,300
Apr 1, 2025	1.02	1.02	1.08	1.08	1.00	1.00	1.01	1.01	-2.88%	147,800
Mar 31, 2025	1.09	1.09	1.09	1.09	0.99	0.99	1.04	1.04	-4.59%	153,100
Mar 28, 2025	1.10	1.10	1.14	1.14	1.01	1.01	1.09	1.09	-0.91%	253,900
Mar 27, 2025	0.95	0.95	1.15	1.15	0.93	0.93	1.10	1.10	13.40%	390,600
Mar 26, 2025	0.98	0.98	1.04	1.04	0.89	0.89	0.97	0.97	-1.02%	1,227,700
Mar 25, 2025	1.07	1.07	1.08	1.08	0.88	0.88	0.98	0.98	-7.55%	679,400
Mar 24, 2025	1.27	1.27	1.28	1.28	0.95	0.95	1.06	1.06	-15.87%	847,200
Mar 21, 2025	1.24	1.24	1.33	1.33	1.24	1.24	1.26	1.26	-4.55%	367,600
Mar 20, 2025	1.28	1.28	1.33	1.33	1.11	1.11	1.32	1.32	5.60%	584,000
Mar 19, 2025	1.24	1.24	1.38	1.38	1.10	1.10	1.25	1.25	5.04%	637,700
Mar 18, 2025	1.43	1.43	1.52	1.52	0.87	0.87	1.19	1.19	-18.49%	1,463,900
Mar 17, 2025	1.45	1.45	1.78	1.78	1.38	1.38	1.46	1.46	3.55%	1,203,400
Mar 14, 2025	1.68	1.68	1.69	1.69	1.30	1.30	1.41	1.41	-6.00%	796,600
Mar 13, 2025	1.67	1.67	2.08	2.08	1.44	1.44	1.50	1.50	-10.71%	2,107,200
Mar 12, 2025	1.45	1.45	1.84	1.84	1.44	1.44	1.68	1.68	15.07%	1,450,800
Mar 11, 2025	1.42	1.42	1.65	1.65	1.04	1.04	1.46	1.46	5.80%	3,725,200
Mar 10, 2025	1.50	1.50	1.52	1.52	1.32	1.32	1.38	1.38	-6.12%	1,650,400
Mar 7, 2025	1.38	1.38	1.58	1.58	1.30	1.30	1.47	1.47	8.89%	2,063,000
Mar 6, 2025	1.28	1.28	1.45	1.45	1.24	1.24	1.35	1.35	11.57%	2,264,400
Mar 5, 2025	1.12	1.12	1.49	1.49	1.12	1.12	1.21	1.21	12.04%	4,146,400
Mar 4, 2025	0.92	0.92	1.10	1.10	0.86	0.86	1.08	1.08	21.35%	2,439,600
Mar 3, 2025	0.92	0.92	0.93	0.93	0.85	0.85	0.89	0.89	-3.26%	458,100
Feb 28, 2025	0.81	0.81	0.95	0.95	0.81	0.81	0.92	0.92	17.95%	1,039,700
Feb 27, 2025	0.70	0.70	0.90	0.90	0.70	0.70	0.78	0.78	9.86%	1,982,200
Feb 26, 2025	0.70	0.70	0.77	0.77	0.70	0.70	0.71	0.71	-2.74%	62,900
Feb 25, 2025	0.75	0.75	0.75	0.75	0.65	0.65	0.73	0.73	-5.19%	172,900
Feb 24, 2025	0.73	0.73	0.83	0.83	0.71	0.71	0.77	0.77	2.67%	170,100
Feb 21, 2025	0.80	0.80	0.84	0.84	0.75	0.75	0.75	0.75	-12.79%	187,100
Feb 20, 2025	0.75	0.75	1.04	1.04	0.75	0.75	0.86	0.86	2.38%	1,504,100
Feb 19, 2025	0.76	0.76	0.88	0.88	0.76	0.76	0.84	0.84	9.09%	249,800
Feb 18, 2025	0.71	0.71	0.88	0.88	0.69	0.69	0.77	0.77	4.05%	436,900
Feb 14, 2025	0.73	0.73	0.74	0.74	0.70	0.70	0.74	0.73	-1.33%	177,000
Feb 13, 2025	0.72	0.72	0.75	0.75	0.71	0.71	0.75	0.75	1.35%	91,900
Feb 12, 2025	0.70	0.70	0.76	0.76	0.70	0.70	0.74	0.74	4.23%	137,100
Feb 11, 2025	0.69	0.69	0.76	0.76	0.65	0.65	0.71	0.71	4.41%	596,400
Feb 10, 2025	0.69	0.69	0.70	0.70	0.68	0.68	0.68	0.68	-4.23%	70,616
Feb 7, 2025	0.75	0.75	0.78	0.78	0.68	0.68	0.71	0.71	-4.05%	145,375
Feb 6, 2025	0.72	0.72	0.77	0.77	0.72	0.72	0.74	0.74	0.00%	51,768
Feb 5, 2025	0.72	0.72	0.74	0.74	0.69	0.69	0.74	0.74	0.00%	138,642
Feb 4, 2025	0.66	0.66	0.79	0.79	0.66	0.66	0.74	0.74	-1.33%	120,930
Feb 3, 2025	0.77	0.77	0.77	0.77	0.66	0.66	0.75	0.74	-3.85%	138,349