Quantum Foods Holdings Ltd (QFH.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 09:01AM SAST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,348.00 | 1,348.00 | 8 |
| 01 July 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - |
| 28 June 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 50 |
| 27 June 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 195 |
| 26 June 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| 25 June 2024 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | 545 |
| 24 June 2024 | 1,506.00 | 1,521.00 | 1,506.00 | 1,506.00 | 1,506.00 | 60 |
| 21 June 2024 | 1,600.00 | 1,491.00 | 1,472.00 | 1,491.00 | 1,491.00 | 1,645 |
| 20 June 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | - |
| 19 June 2024 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,000 |
| 18 June 2024 | 1,616.00 | 1,616.00 | 1,296.00 | 1,296.00 | 1,296.00 | 110 |
| 14 June 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 30 |
| 13 June 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 50 |
| 12 June 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - |
| 11 June 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 22 |
| 10 June 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - |
| 07 June 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 101 |
| 06 June 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 4,300 |
| 05 June 2024 | 1,600.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10,056 |
| 04 June 2024 | 1,599.00 | 1,615.00 | 1,599.00 | 1,600.00 | 1,600.00 | 11,018 |
| 03 June 2024 | 1,400.00 | 1,600.00 | 1,597.00 | 1,600.00 | 1,600.00 | 10,621 |
| 31 May 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 30 May 2024 | 1,299.00 | 1,299.00 | 1,048.00 | 1,048.00 | 1,048.00 | 2,325,774 |
| 28 May 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - |
| 27 May 2024 | 1,051.00 | 1,313.00 | 1,051.00 | 1,300.00 | 1,300.00 | 239 |
| 24 May 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,030.00 | 1,030.00 | 129,371 |
| 23 May 2024 | 1,250.00 | 1,250.00 | 1,030.00 | 1,030.00 | 1,030.00 | 198 |
| 22 May 2024 | 1,284.00 | 1,450.00 | 1,055.00 | 1,450.00 | 1,450.00 | 12,306 |
| 21 May 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 20 May 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
| 17 May 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,470 |
| 16 May 2024 | 1,427.00 | 1,427.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2,551 |
| 15 May 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 6 |
| 14 May 2024 | 1,700.00 | 1,700.00 | 1,424.00 | 1,424.00 | 1,424.00 | 2,917 |
| 13 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 18,214 |
| 10 May 2024 | 1,600.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 119,227 |
| 09 May 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,124 |
| 08 May 2024 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | 230,666 |
| 07 May 2024 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 16,767 |
| 06 May 2024 | 1,649.00 | 1,649.00 | 1,600.00 | 1,600.00 | 1,600.00 | 152,867 |
| 03 May 2024 | 1,600.00 | 1,649.00 | 1,600.00 | 1,649.00 | 1,649.00 | 73,393 |
| 02 May 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3,607 |
| 30 Apr 2024 | 1,400.00 | 1,650.00 | 530.00 | 1,650.00 | 1,650.00 | 722,223 |
| 29 Apr 2024 | 1,600.00 | 1,616.00 | 1,600.00 | 1,616.00 | 1,616.00 | 20,897 |
| 26 Apr 2024 | 1,600.00 | 1,665.00 | 1,405.00 | 1,408.00 | 1,408.00 | 265,414 |
| 25 Apr 2024 | 1,680.00 | 1,680.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4,435 |
| 24 Apr 2024 | 1,500.00 | 1,680.00 | 1,500.00 | 1,680.00 | 1,680.00 | 84,495 |
| 23 Apr 2024 | 1,599.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 60,261 |
| 22 Apr 2024 | 1,600.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 77,867 |
| 19 Apr 2024 | 1,600.00 | 1,600.00 | 1,000.00 | 1,532.00 | 1,532.00 | 168,547 |
| 18 Apr 2024 | 1,600.00 | 1,600.00 | 1,221.00 | 1,526.00 | 1,526.00 | 109,689 |
| 17 Apr 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 31,098 |
| 16 Apr 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 6,190 |
| 15 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 135 |
| 12 Apr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 91,145 |
| 11 Apr 2024 | 1,600.00 | 1,660.00 | 1,600.00 | 1,600.00 | 1,600.00 | 8,805 |
| 10 Apr 2024 | 1,600.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 427,576 |
| 09 Apr 2024 | 1,625.00 | 1,850.00 | 1,575.00 | 1,830.00 | 1,830.00 | 470,619 |
| 08 Apr 2024 | 1,610.00 | 1,625.00 | 1,610.00 | 1,625.00 | 1,625.00 | 291,316 |
| 05 Apr 2024 | 1,600.00 | 1,610.00 | 1,400.00 | 1,610.00 | 1,610.00 | 252,301 |
| 04 Apr 2024 | 1,400.00 | 1,550.00 | 1,300.00 | 1,550.00 | 1,550.00 | 175,423 |
| 03 Apr 2024 | 1,350.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 34,645 |
| 02 Apr 2024 | 1,364.00 | 1,550.00 | 1,201.00 | 1,300.00 | 1,300.00 | 1,898,866 |
| 28 Mar 2024 | 1,160.00 | 1,350.00 | 1,000.00 | 1,350.00 | 1,350.00 | 823,021 |
| 27 Mar 2024 | 936.00 | 1,140.00 | 936.00 | 1,140.00 | 1,140.00 | 150,789 |
| 26 Mar 2024 | 920.00 | 1,050.00 | 920.00 | 1,050.00 | 1,050.00 | 29,909 |
| 25 Mar 2024 | 1,094.00 | 1,094.00 | 906.00 | 1,020.00 | 1,020.00 | 217,130 |
| 22 Mar 2024 | 1,099.00 | 1,111.00 | 1,099.00 | 1,100.00 | 1,100.00 | 163,642 |
| 20 Mar 2024 | 950.00 | 1,100.00 | 910.00 | 1,100.00 | 1,100.00 | 223,118 |
| 19 Mar 2024 | 924.00 | 1,010.00 | 924.00 | 1,000.00 | 1,000.00 | 672,424 |
| 18 Mar 2024 | 853.00 | 900.00 | 853.00 | 900.00 | 900.00 | 107,669 |
| 15 Mar 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,547,359 |
| 14 Mar 2024 | 900.00 | 1,000.00 | 900.00 | 950.00 | 950.00 | 163,847 |
| 13 Mar 2024 | 915.00 | 915.00 | 810.00 | 900.00 | 900.00 | 257,642 |
| 12 Mar 2024 | 890.00 | 950.00 | 800.00 | 950.00 | 950.00 | 531,717 |
| 11 Mar 2024 | 900.00 | 919.00 | 900.00 | 900.00 | 900.00 | 77,534 |
| 08 Mar 2024 | 900.00 | 950.00 | 810.00 | 950.00 | 950.00 | 1,303,700 |
| 07 Mar 2024 | 530.00 | 920.00 | 530.00 | 920.00 | 920.00 | 777,489 |
| 06 Mar 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 05 Mar 2024 | 528.00 | 725.00 | 500.00 | 532.00 | 532.00 | 19,622,248 |
| 04 Mar 2024 | 476.00 | 525.00 | 475.00 | 525.00 | 525.00 | 105,165 |
| 01 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 12,040 |
| 29 Feb 2024 | 426.00 | 426.00 | 425.00 | 425.00 | 425.00 | 17,943 |
| 28 Feb 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| 27 Feb 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 2,876 |
| 26 Feb 2024 | 469.00 | 469.00 | 464.00 | 464.00 | 464.00 | 10,712 |
| 23 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,548 |
| 22 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 113 |
| 21 Feb 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 706 |
| 20 Feb 2024 | 472.00 | 472.00 | 450.00 | 450.00 | 450.00 | 17,869 |
| 19 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 16 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,528 |
| 15 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| 14 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 11,555 |
| 13 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 3,040 |
| 12 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,000 |
| 09 Feb 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 08 Feb 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1,087 |
| 07 Feb 2024 | 454.00 | 454.00 | 450.00 | 451.00 | 451.00 | 2,850 |
| 06 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 8,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.