QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.650	0.660	0.645	0.650	0.630	7,826,600
2024-05-20	0.665	0.680	0.660	0.670	0.650	5,183,900
2024-05-17	0.670	0.670	0.660	0.665	0.645	2,128,900
2024-05-16	0.655	0.680	0.650	0.670	0.650	10,687,400
2024-05-15	0.650	0.655	0.640	0.650	0.630	3,471,000
2024-05-14	0.645	0.655	0.635	0.645	0.626	5,193,200
2024-05-13	0.645	0.650	0.635	0.640	0.621	1,955,900
2024-05-10	0.640	0.650	0.625	0.645	0.626	5,819,000
2024-05-09	0.610	0.645	0.605	0.640	0.621	11,551,100
2024-05-08	0.600	0.615	0.595	0.610	0.592	3,672,400
2024-05-07	0.600	0.600	0.585	0.600	0.582	2,347,700
2024-05-06	0.595	0.605	0.590	0.600	0.582	3,893,700
2024-05-03	0.585	0.595	0.585	0.595	0.577	2,279,100
2024-05-02	0.580	0.590	0.570	0.580	0.563	2,026,500
2024-04-30	0.580	0.590	0.575	0.585	0.567	754,800
2024-04-29	0.595	0.610	0.580	0.585	0.567	2,680,900
2024-04-26	0.590	0.595	0.580	0.595	0.577	811,000
2024-04-25	0.595	0.600	0.590	0.595	0.577	3,297,600
2024-04-24	0.580	0.600	0.580	0.590	0.572	3,483,400
2024-04-23	0.565	0.580	0.565	0.575	0.558	2,144,000
2024-04-22	0.560	0.565	0.550	0.560	0.543	2,198,500
2024-04-19	0.580	0.580	0.550	0.560	0.543	3,349,700
2024-04-18	0.575	0.585	0.565	0.580	0.563	1,965,100
2024-04-17	0.570	0.585	0.570	0.575	0.558	1,930,700
2024-04-16	0.590	0.595	0.560	0.575	0.558	4,070,800
2024-04-15	0.595	0.605	0.590	0.600	0.582	3,620,100
2024-04-12	0.600	0.615	0.595	0.610	0.592	2,232,700
2024-04-09	0.595	0.610	0.590	0.600	0.582	1,548,800
2024-04-08	0.605	0.610	0.585	0.600	0.582	2,992,700
2024-04-05	0.605	0.615	0.600	0.605	0.587	1,997,700
2024-04-04	0.620	0.625	0.600	0.610	0.592	3,375,800
2024-04-03	0.625	0.635	0.600	0.615	0.597	4,639,300
2024-04-02	0.615	0.635	0.605	0.625	0.606	6,324,000
2024-04-01	0.620	0.620	0.605	0.615	0.597	3,512,700
2024-03-29	0.605	0.620	0.605	0.620	0.601	9,127,000
2024-03-27	0.575	0.615	0.570	0.605	0.587	10,384,900
2024-03-26	0.590	0.590	0.570	0.575	0.558	5,078,600
2024-03-25	0.600	0.605	0.575	0.590	0.572	6,884,300
2024-03-22	0.575	0.610	0.565	0.605	0.587	12,223,800
2024-03-21	0.545	0.580	0.545	0.575	0.558	9,963,700
2024-03-20	0.530	0.545	0.530	0.540	0.524	3,444,500
2024-03-19	0.520	0.535	0.520	0.530	0.514	1,752,000
2024-03-18	0.520	0.525	0.505	0.520	0.504	2,618,600
2024-03-15	0.520	0.530	0.515	0.520	0.504	856,300
2024-03-14	0.540	0.540	0.510	0.520	0.504	3,216,200
2024-03-13	0.540	0.545	0.535	0.540	0.519	1,148,900
2024-03-12	0.540	0.540	0.530	0.535	0.514	1,598,300
2024-03-11	0.530	0.545	0.530	0.540	0.519	3,762,300
2024-03-08	0.530	0.540	0.525	0.530	0.509	2,667,100
2024-03-07	0.555	0.555	0.530	0.535	0.514	2,983,700
2024-03-06	0.540	0.560	0.540	0.555	0.533	7,691,300
2024-03-05	0.530	0.540	0.525	0.540	0.519	3,454,100
2024-03-04	0.530	0.535	0.520	0.535	0.514	3,883,300
2024-03-01	0.530	0.535	0.520	0.525	0.505	3,946,800
2024-02-29	0.525	0.530	0.515	0.530	0.509	6,339,800
2024-02-28	0.515	0.525	0.515	0.525	0.505	3,960,900
2024-02-27	0.515	0.520	0.500	0.515	0.495	5,575,300
2024-02-26	0.505	0.515	0.495	0.515	0.495	7,621,900
2024-02-23	0.530	0.535	0.515	0.535	0.514	4,223,400
2024-02-22	0.500	0.530	0.500	0.530	0.509	4,311,500

← NewerPage 11 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.