5 DAY PERFORMANCE
-13.28%
1 MONTH PERFORMANCE
+27.00%
3 MONTH PERFORMANCE
-85.20%
YEAR-TO-DATE PERFORMANCE
-13.28%
QMMM Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $1.16 | $1.08 (-6.9%) | $1.18 | $0.96 | 854,550 | $19.01 M |
| 01/03/2025 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.17 | 698,440 | $20.72 M |
| 01/02/2025 | $1.29 | $1.35 (4.65%) | $1.37 | $1.15 | 1.00 M | $23.12 M |
| 12/31/2024 | $1.22 | $1.28 (4.92%) | $1.72 | $1.13 | 4.48 M | $21.92 M |
| 12/30/2024 | $0.95 | $1.10 (15.79%) | $1.19 | $0.85 | 3.04 M | $18.84 M |
| 12/27/2024 | $0.86 | $0.91 (5.94%) | $1.05 | $0.76 | 5.32 M | $15.60 M |
| 12/26/2024 | $0.58 | $0.75 (29.48%) | $0.84 | $0.58 | 1.56 M | $12.86 M |
| 12/24/2024 | $0.64 | $0.60 (-6.1%) | $0.65 | $0.59 | 129,809 | $10.28 M |
| 12/23/2024 | $0.61 | $0.61 (0.83%) | $0.65 | $0.57 | 279,551 | $10.45 M |
| 12/20/2024 | $0.57 | $0.61 (7.51%) | $0.65 | $0.57 | 218,955 | $10.50 M |
| 12/19/2024 | $0.56 | $0.64 (14.46%) | $0.67 | $0.56 | 313,191 | $10.98 M |
| 12/18/2024 | $0.64 | $0.60 (-6.25%) | $0.66 | $0.56 | 469,324 | $10.28 M |
| 12/17/2024 | $0.70 | $0.64 (-8.57%) | $0.75 | $0.63 | 652,535 | $10.96 M |
| 12/16/2024 | $0.67 | $0.74 (10.87%) | $0.79 | $0.67 | 531,553 | $12.72 M |
| 12/13/2024 | $0.70 | $0.71 (1.24%) | $0.75 | $0.68 | 375,996 | $12.16 M |
| 12/12/2024 | $0.71 | $0.72 (1.69%) | $0.82 | $0.71 | 629,735 | $12.36 M |
| 12/11/2024 | $0.70 | $0.73 (5.32%) | $0.80 | $0.68 | 429,255 | $12.54 M |
| 12/10/2024 | $0.83 | $0.76 (-8.55%) | $0.85 | $0.71 | 635,556 | $13.00 M |
| 12/09/2024 | $0.92 | $0.83 (-9.79%) | $0.92 | $0.83 | 698,451 | $14.21 M |
| 12/06/2024 | $0.80 | $0.87 (9.07%) | $0.96 | $0.80 | 832,761 | $14.97 M |
| 12/05/2024 | $0.88 | $0.84 (-3.94%) | $0.88 | $0.80 | 497,915 | $14.42 M |
| 12/04/2024 | $0.95 | $0.85 (-10.84%) | $0.96 | $0.84 | 844,889 | $14.50 M |
| 12/03/2024 | $0.87 | $0.99 (13.77%) | $0.99 | $0.85 | 1.01 M | $16.95 M |
| 12/02/2024 | $1.07 | $0.89 (-17.09%) | $1.08 | $0.85 | 1.92 M | $15.19 M |
| 11/29/2024 | $1.21 | $1.11 (-8.26%) | $1.21 | $1.08 | 991,165 | $19.01 M |
| 11/27/2024 | $1.02 | $1.26 (23.53%) | $1.26 | $1.02 | 5.31 M | $21.58 M |
| 11/26/2024 | $0.98 | $1.00 (2.17%) | $1.15 | $0.90 | 5.26 M | $17.13 M |
| 11/25/2024 | $1.35 | $1.09 (-19.26%) | $1.83 | $0.95 | 95.81 M | $18.67 M |
| 11/22/2024 | $0.61 | $0.75 (22.91%) | $0.98 | $0.60 | 14.07 M | $12.84 M |
| 11/21/2024 | $0.62 | $0.58 (-5.94%) | $0.64 | $0.54 | 2.94 M | $9.99 M |
| 11/20/2024 | $1.07 | $0.71 (-33.46%) | $1.17 | $0.67 | 4.61 M | $12.19 M |
| 11/19/2024 | $1.60 | $1.27 (-20.63%) | $1.60 | $0.94 | 4.54 M | $21.75 M |
| 11/18/2024 | $5.44 | $1.73 (-68.2%) | $6.11 | $1.56 | 6.13 M | $29.63 M |
| 11/15/2024 | $8.50 | $7.33 (-13.76%) | $8.50 | $6.06 | 892,729 | $125.53 M |
| 11/14/2024 | $9.80 | $8.44 (-13.88%) | $10.00 | $7.28 | 650,060 | $144.54 M |
| 11/13/2024 | $12.10 | $9.79 (-19.09%) | $12.44 | $7.01 | 2.53 M | $167.65 M |
| 11/12/2024 | $11.24 | $11.87 (5.6%) | $12.75 | $10.50 | 810,561 | $203.27 M |
| 11/11/2024 | $9.73 | $11.14 (14.49%) | $11.96 | $8.95 | 954,042 | $190.77 M |
| 11/08/2024 | $8.05 | $9.38 (16.52%) | $9.85 | $7.60 | 925,386 | $160.63 M |
| 11/07/2024 | $8.16 | $7.88 (-3.43%) | $9.89 | $4.50 | 3.69 M | $134.95 M |
| 11/06/2024 | $12.30 | $7.76 (-36.91%) | $13.00 | $7.76 | 6.21 M | $132.89 M |
| 11/05/2024 | $11.78 | $12.39 (5.18%) | $12.58 | $10.75 | 2.30 M | $212.18 M |
| 11/04/2024 | $11.62 | $11.98 (3.1%) | $12.38 | $11.00 | 2.51 M | $205.16 M |
| 11/01/2024 | $9.48 | $11.40 (20.25%) | $12.12 | $9.30 | 2.19 M | $195.23 M |
| 10/31/2024 | $9.95 | $9.48 (-4.72%) | $9.95 | $9.10 | 190,133 | $162.35 M |
| 10/30/2024 | $9.31 | $9.80 (5.26%) | $9.80 | $8.92 | 229,435 | $167.83 M |
| 10/29/2024 | $10.00 | $9.30 (-7%) | $10.00 | $8.67 | 300,575 | $159.26 M |
| 10/28/2024 | $9.50 | $8.89 (-6.42%) | $9.64 | $7.75 | 462,493 | $152.24 M |
| 10/25/2024 | $8.84 | $9.36 (5.88%) | $9.80 | $8.80 | 160,869 | $160.29 M |
| 10/24/2024 | $9.58 | $9.25 (-3.44%) | $9.82 | $8.71 | 301,599 | $158.41 M |
| 10/23/2024 | $11.00 | $9.62 (-12.55%) | $11.14 | $9.38 | 300,095 | $164.74 M |
| 10/22/2024 | $9.73 | $10.86 (11.61%) | $11.19 | $9.73 | 213,597 | $185.98 M |
| 10/21/2024 | $9.78 | $9.89 (1.12%) | $10.38 | $9.50 | 287,568 | $169.37 M |
| 10/18/2024 | $9.03 | $10.08 (11.63%) | $10.40 | $9.01 | 337,592 | $172.62 M |
| 10/17/2024 | $8.73 | $9.08 (4.01%) | $9.13 | $8.65 | 522,729 | $155.50 M |
| 10/16/2024 | $8.50 | $8.51 (0.12%) | $9.30 | $8.50 | 1.80 M | $145.73 M |
| 10/15/2024 | $7.91 | $8.67 (9.61%) | $9.75 | $7.68 | 1.45 M | $148.47 M |
| 10/14/2024 | $7.61 | $7.86 (3.29%) | $8.00 | $7.09 | 1.20 M | $134.60 M |
| 10/11/2024 | $7.65 | $7.70 (0.65%) | $8.00 | $7.30 | 275,332 | $131.86 M |
| 10/10/2024 | $7.21 | $7.71 (6.93%) | $7.89 | $7.15 | 268,766 | $132.03 M |
| 10/09/2024 | $6.89 | $7.39 (7.26%) | $7.45 | $6.80 | 193,292 | $126.55 M |
| 10/08/2024 | $7.01 | $7.18 (2.43%) | $7.29 | $6.71 | 336,726 | $122.96 M |
| 10/07/2024 | $7.62 | $6.81 (-10.63%) | $8.20 | $6.28 | 870,822 | $116.62 M |