QMMM Holdings Limited - Ordinary Shares (QMMM)

Historical Prices For QMMM Holdings Limited - Ordinary Shares (QMMM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.95	0.97	0.84	0.90	81,408	0.90
4/02/2025	0.98	1.03	0.89	0.93	189,791	0.93
4/01/2025	1.02	1.08	1.00	1.01	147,630	1.01
3/31/2025	1.09	1.09	0.99	1.04	153,097	1.04
3/28/2025	1.10	1.14	1.01	1.09	253,909	1.09
3/27/2025	0.95	1.15	0.93	1.10	390,605	1.10
3/26/2025	0.98	1.04	0.89	0.97	1,227,722	0.97
3/25/2025	1.07	1.08	0.88	0.98	679,402	0.98
3/24/2025	1.27	1.28	0.95	1.06	840,390	1.06
3/21/2025	1.24	1.33	1.24	1.26	367,936	1.26
3/20/2025	1.28	1.33	1.11	1.32	583,894	1.32
3/19/2025	1.24	1.38	1.10	1.25	634,961	1.25
3/18/2025	1.43	1.52	0.87	1.19	1,450,810	1.19
3/17/2025	1.45	1.78	1.38	1.46	1,202,012	1.46
3/14/2025	1.68	1.69	1.30	1.41	796,645	1.41
3/13/2025	1.67	2.08	1.44	1.50	2,083,068	1.50
3/12/2025	1.45	1.84	1.44	1.68	1,450,512	1.68
3/11/2025	1.42	1.65	1.04	1.46	3,714,526	1.46
3/10/2025	1.50	1.52	1.32	1.38	1,649,432	1.38
3/07/2025	1.38	1.58	1.30	1.47	2,062,955	1.47
3/06/2025	1.28	1.45	1.24	1.35	2,251,720	1.35
3/05/2025	1.12	1.49	1.12	1.21	4,114,888	1.21
3/04/2025	0.92	1.10	0.86	1.08	2,423,118	1.08
3/03/2025	0.92	0.93	0.85	0.89	456,370	0.89
2/28/2025	0.81	0.95	0.81	0.92	1,039,695	0.92
2/27/2025	0.70	0.90	0.70	0.78	1,979,579	0.78
2/26/2025	0.70	0.77	0.70	0.71	62,400	0.71
2/25/2025	0.75	0.75	0.65	0.73	172,913	0.73
2/24/2025	0.73	0.83	0.71	0.77	167,504	0.77
2/21/2025	0.80	0.84	0.75	0.75	187,295	0.75
2/20/2025	0.75	1.04	0.75	0.86	1,501,828	0.86
2/19/2025	0.76	0.88	0.76	0.84	247,108	0.84
2/18/2025	0.71	0.88	0.69	0.77	436,889	0.77
2/14/2025	0.73	0.74	0.70	0.73	177,062	0.73
2/13/2025	0.72	0.75	0.71	0.75	88,656	0.75
2/12/2025	0.70	0.76	0.70	0.74	133,593	0.74
2/11/2025	0.69	0.76	0.65	0.71	596,373	0.71
2/10/2025	0.69	0.70	0.68	0.68	70,589	0.68
2/07/2025	0.75	0.78	0.68	0.71	145,375	0.71
2/06/2025	0.72	0.77	0.72	0.74	50,768	0.74
2/05/2025	0.72	0.74	0.69	0.74	138,301	0.74
2/04/2025	0.66	0.79	0.66	0.74	113,926	0.74
2/03/2025	0.77	0.77	0.66	0.75	136,712	0.75
1/31/2025	0.71	0.84	0.71	0.78	503,118	0.78
1/30/2025	0.65	0.93	0.65	0.73	923,329	0.73
1/29/2025	0.64	0.72	0.64	0.67	98,421	0.67
1/28/2025	0.66	0.70	0.66	0.69	130,334	0.69
1/27/2025	0.65	0.69	0.65	0.68	131,742	0.68
1/24/2025	0.66	0.71	0.66	0.69	134,052	0.69
1/23/2025	0.73	0.76	0.70	0.71	115,101	0.71
1/22/2025	0.71	0.79	0.71	0.74	88,103	0.74
1/21/2025	0.81	0.85	0.68	0.73	397,818	0.73
1/17/2025	0.81	0.88	0.81	0.84	132,791	0.84
1/16/2025	0.95	0.95	0.82	0.82	192,211	0.82
1/15/2025	0.87	0.91	0.85	0.91	217,037	0.91
1/14/2025	0.88	0.94	0.83	0.87	204,739	0.87
1/13/2025	0.90	0.95	0.87	0.87	339,314	0.87
1/10/2025	0.91	0.97	0.88	0.89	237,231	0.89
1/08/2025	1.07	1.10	0.80	0.92	406,672	0.92
1/07/2025	1.11	1.15	0.97	1.00	348,795	1.00
1/06/2025	1.16	1.18	0.96	1.08	862,258	1.08