-
5 DAY PERFORMANCE
+16.55% -
1 MONTH PERFORMANCE
+24.47%
QMMM Holdings Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $6.40 | $6.40 (0%) | $6.75 | $6.25 | 337,509 | $109.60 M |
| 09/26/2024 | $6.20 | $6.37 (2.74%) | $6.84 | $5.95 | 587,099 | $109.09 M |
| 09/25/2024 | $6.38 | $6.32 (-0.94%) | $6.40 | $6.04 | 307,849 | $108.23 M |
| 09/24/2024 | $5.65 | $6.14 (8.67%) | $6.52 | $5.54 | 2.42 M | $105.15 M |
| 09/23/2024 | $5.40 | $5.50 (1.85%) | $5.83 | $5.01 | 716,212 | $94.19 M |
| 09/20/2024 | $5.65 | $5.41 (-4.25%) | $5.99 | $5.41 | 76,563 | $92.65 M |
| 09/19/2024 | $5.80 | $5.63 (-2.93%) | $5.99 | $5.62 | 147,565 | $96.41 M |
| 09/18/2024 | $5.45 | $5.63 (3.3%) | $5.80 | $4.70 | 533,837 | $96.41 M |
| 09/17/2024 | $5.63 | $5.42 (-3.73%) | $5.80 | $5.15 | 454,810 | $92.82 M |
| 09/16/2024 | $5.96 | $5.64 (-5.37%) | $6.10 | $5.40 | 232,615 | $96.59 M |
| 09/13/2024 | $5.94 | $6.19 (4.21%) | $6.27 | $5.85 | 255,555 | $106.00 M |
| 09/12/2024 | $6.75 | $5.86 (-13.19%) | $6.82 | $5.86 | 437,123 | $100.35 M |
| 09/11/2024 | $6.99 | $6.67 (-4.65%) | $7.31 | $6.61 | 259,809 | $114.14 M |
| 09/10/2024 | $6.36 | $7.34 (15.41%) | $7.55 | $6.20 | 768,805 | $125.70 M |
| 09/09/2024 | $6.01 | $6.47 (7.65%) | $6.59 | $5.81 | 724,341 | $110.80 M |
| 09/06/2024 | $6.02 | $6.16 (2.33%) | $6.33 | $5.60 | 765,742 | $105.49 M |
| 09/05/2024 | $6.07 | $6.02 (-0.82%) | $6.56 | $5.31 | 1.44 M | $103.09 M |
| 09/04/2024 | $7.00 | $5.87 (-16.14%) | $7.00 | $4.05 | 3.37 M | $100.52 M |
| 09/03/2024 | $6.20 | $7.26 (17.1%) | $7.70 | $6.10 | 410,997 | $124.33 M |
| 08/30/2024 | $5.05 | $6.29 (24.55%) | $6.88 | $5.05 | 456,116 | $107.72 M |
| 08/29/2024 | $5.04 | $5.09 (0.99%) | $5.22 | $5.00 | 137,150 | $87.17 M |
| 08/28/2024 | $5.01 | $5.15 (2.79%) | $5.20 | $5.00 | 166,528 | $88.19 M |
| 08/27/2024 | $5.05 | $4.91 (-2.77%) | $5.19 | $4.81 | 298,798 | $84.08 M |
| 08/26/2024 | $4.70 | $5.15 (9.57%) | $5.28 | $4.70 | 260,490 | $88.19 M |
| 08/23/2024 | $5.15 | $4.75 (-7.77%) | $5.20 | $4.63 | 547,401 | $81.34 M |
| 08/22/2024 | $4.86 | $4.87 (0.21%) | $5.11 | $4.26 | 447,139 | $83.40 M |
| 08/21/2024 | $4.45 | $5.14 (15.51%) | $5.20 | $4.40 | 487,598 | $88.02 M |
| 08/20/2024 | $4.25 | $4.47 (5.28%) | $4.91 | $4.25 | 621,403 | $76.63 M |
| 08/19/2024 | $3.98 | $4.18 (5.03%) | $4.30 | $3.90 | 40,050 | $71.58 M |
| 08/16/2024 | $4.00 | $4.00 (0%) | $4.02 | $3.90 | 261,297 | $68.50 M |
| 08/15/2024 | $4.10 | $4.02 (-1.95%) | $4.10 | $3.97 | 4,803 | $68.84 M |
| 08/14/2024 | $4.00 | $3.96 (-1%) | $4.08 | $3.91 | 79,733 | $67.82 M |
| 08/13/2024 | $4.00 | $3.95 (-1.25%) | $4.04 | $3.72 | 279,167 | $67.64 M |
| 08/12/2024 | $4.05 | $4.01 (-0.99%) | $4.05 | $3.90 | 185,546 | $68.67 M |
| 08/09/2024 | $4.01 | $4.02 (0.25%) | $4.14 | $3.95 | 188,206 | $68.84 M |
| 08/08/2024 | $4.29 | $4.02 (-6.29%) | $4.52 | $3.85 | 420,297 | $68.84 M |
| 08/07/2024 | $4.25 | $4.29 (0.94%) | $4.35 | $4.21 | 414,831 | $73.47 M |
| 08/06/2024 | $4.29 | $4.21 (-1.86%) | $4.34 | $4.20 | 158,327 | $72.10 M |
| 08/05/2024 | $4.25 | $4.26 (0.12%) | $4.29 | $4.05 | 64,602 | $72.87 M |
| 08/02/2024 | $4.12 | $4.24 (2.91%) | $4.25 | $4.00 | 115,306 | $72.61 M |
| 08/01/2024 | $4.06 | $4.12 (1.48%) | $4.20 | $3.91 | 233,649 | $70.55 M |
| 07/31/2024 | $4.04 | $4.10 (1.49%) | $4.14 | $4.00 | 79,879 | $70.21 M |
| 07/30/2024 | $4.00 | $4.00 (0%) | $4.06 | $3.85 | 505,881 | $68.50 M |
| 07/29/2024 | $4.01 | $4.03 (0.62%) | $4.15 | $4.00 | 194,071 | $69.10 M |
| 07/26/2024 | $4.03 | $4.04 (0.25%) | $4.05 | $4.00 | 346,298 | $69.19 M |
| 07/25/2024 | $4.00 | $4.02 (0.38%) | $4.05 | $4.00 | 70,918 | $68.76 M |
| 07/24/2024 | $4.00 | $4.03 (0.75%) | $4.07 | $3.64 | 311,306 | $69.01 M |
| 07/23/2024 | $4.06 | $4.00 (-1.48%) | $4.08 | $4.00 | 146,061 | $68.50 M |
| 07/22/2024 | $4.01 | $4.01 (0%) | $4.15 | $4.00 | 327,285 | $68.67 M |
| 07/19/2024 | $3.00 | $4.07 (35.67%) | $4.20 | $3.00 | 3.02 M | $69.70 M |