QES Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.675	0.675	0.645	0.650	0.630	2,532,000
2024-08-16	0.660	0.675	0.660	0.665	0.645	4,520,400
2024-08-15	0.635	0.660	0.625	0.645	0.626	5,943,500
2024-08-14	0.635	0.640	0.620	0.630	0.611	1,543,900
2024-08-13	0.625	0.625	0.615	0.625	0.606	1,103,200
2024-08-12	0.640	0.645	0.625	0.630	0.611	2,516,400
2024-08-09	0.630	0.645	0.625	0.640	0.621	5,275,400
2024-08-08	0.585	0.610	0.585	0.605	0.587	1,640,900
2024-08-07	0.600	0.620	0.580	0.610	0.592	7,135,900
2024-08-06	0.595	0.620	0.560	0.605	0.587	6,637,300
2024-08-05	0.635	0.640	0.580	0.590	0.572	8,847,400
2024-08-02	0.675	0.680	0.650	0.655	0.635	4,643,400
2024-08-01	0.690	0.695	0.680	0.685	0.664	2,582,900
2024-07-31	0.670	0.680	0.655	0.680	0.660	4,347,600
2024-07-30	0.690	0.695	0.655	0.670	0.650	4,956,700
2024-07-29	0.710	0.710	0.695	0.695	0.674	1,840,600
2024-07-26	0.705	0.710	0.685	0.705	0.684	3,328,500
2024-07-25	0.690	0.700	0.680	0.700	0.679	2,284,100
2024-07-24	0.710	0.710	0.700	0.705	0.684	1,091,600
2024-07-23	0.710	0.715	0.695	0.710	0.689	6,593,500
2024-07-22	0.710	0.715	0.685	0.705	0.684	8,325,900
2024-07-19	0.720	0.735	0.695	0.705	0.684	7,259,800
2024-07-18	0.750	0.750	0.720	0.730	0.708	12,831,100
2024-07-17	0.755	0.775	0.750	0.760	0.737	7,016,400
2024-07-16	0.765	0.770	0.750	0.755	0.732	4,885,800
2024-07-15	0.735	0.765	0.730	0.760	0.737	12,164,200
2024-07-12	0.735	0.750	0.725	0.730	0.708	6,499,300
2024-07-11	0.725	0.745	0.725	0.740	0.718	5,751,600
2024-07-10	0.715	0.725	0.705	0.720	0.698	2,070,900
2024-07-09	0.730	0.740	0.705	0.710	0.689	7,158,700
2024-07-05	0.720	0.730	0.715	0.725	0.703	1,512,700
2024-07-04	0.735	0.735	0.715	0.720	0.698	3,708,100
2024-07-03	0.715	0.740	0.715	0.725	0.703	3,949,900
2024-07-02	0.720	0.725	0.710	0.715	0.694	2,513,700
2024-07-01	0.700	0.720	0.685	0.720	0.698	3,126,900
2024-06-28	0.695	0.700	0.685	0.695	0.674	971,700
2024-06-27	0.685	0.700	0.685	0.690	0.669	2,942,500
2024-06-26	0.685	0.700	0.680	0.685	0.664	3,088,000
2024-06-25	0.700	0.700	0.675	0.685	0.664	5,059,500
2024-06-24	0.740	0.740	0.700	0.700	0.679	6,054,600
2024-06-21	0.710	0.735	0.705	0.730	0.708	3,121,700
2024-06-20	0.725	0.730	0.710	0.710	0.689	2,196,500
2024-06-19	0.740	0.745	0.705	0.735	0.713	4,922,000
2024-06-18	0.735	0.750	0.730	0.740	0.718	2,805,500
2024-06-14	0.755	0.755	0.730	0.730	0.708	4,120,200
2024-06-13	0.740	0.765	0.730	0.755	0.732	7,733,400
2024-06-12	0.755	0.780	0.725	0.730	0.708	11,827,900
2024-06-11	0.735	0.765	0.730	0.755	0.732	7,092,100
2024-06-10	0.740	0.745	0.720	0.735	0.713	3,342,900
2024-06-07	0.735	0.745	0.715	0.740	0.718	5,356,200
2024-06-06	0.735	0.750	0.720	0.725	0.703	11,699,300
2024-06-05	0.710	0.730	0.710	0.720	0.698	6,635,400
2024-06-04	0.665	0.710	0.665	0.700	0.679	9,968,400
2024-05-31	0.665	0.675	0.645	0.655	0.635	3,405,000
2024-05-30	0.675	0.680	0.660	0.665	0.645	3,679,600
2024-05-29	0.700	0.705	0.675	0.675	0.655	11,295,800
2024-05-28	0.700	0.705	0.680	0.700	0.679	6,563,900
2024-05-27	0.710	0.715	0.690	0.700	0.679	5,506,200
2024-05-24	0.700	0.720	0.690	0.700	0.679	9,440,000
2024-05-23	0.655	0.730	0.655	0.700	0.679	20,930,801

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0075 MYR
2025-03-14	0.0030 MYR
2024-12-13	0.0025 MYR
2024-03-14	0.0050 MYR
2023-03-09	0.0050 MYR
2022-03-09	0.0040 MYR
2019-05-03	0.0040 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.