QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	0.505	0.505	0.495	0.500	0.481	1,175,700
2024-02-20	0.510	0.510	0.500	0.505	0.485	1,792,300
2024-02-19	0.500	0.510	0.495	0.510	0.490	1,414,200
2024-02-16	0.495	0.505	0.490	0.505	0.485	2,550,600
2024-02-15	0.475	0.495	0.475	0.490	0.471	1,534,500
2024-02-14	0.475	0.480	0.470	0.480	0.461	1,145,400
2024-02-13	0.465	0.480	0.465	0.480	0.461	845,200
2024-02-09	0.475	0.475	0.460	0.470	0.452	1,691,200
2024-02-08	0.470	0.475	0.470	0.475	0.456	1,044,400
2024-02-07	0.470	0.475	0.470	0.470	0.452	1,632,700
2024-02-06	0.475	0.475	0.470	0.475	0.456	1,021,800
2024-02-05	0.480	0.485	0.470	0.475	0.456	2,385,500
2024-02-02	0.490	0.490	0.480	0.480	0.461	1,885,700
2024-01-31	0.495	0.495	0.490	0.495	0.476	504,300
2024-01-30	0.495	0.500	0.490	0.490	0.471	1,526,400
2024-01-29	0.495	0.495	0.490	0.490	0.471	1,361,700
2024-01-26	0.495	0.500	0.495	0.495	0.476	588,200
2024-01-24	0.495	0.500	0.490	0.495	0.476	1,503,800
2024-01-23	0.500	0.500	0.490	0.495	0.476	2,143,200
2024-01-22	0.505	0.510	0.500	0.500	0.481	1,506,700
2024-01-19	0.500	0.505	0.495	0.500	0.481	948,200
2024-01-18	0.500	0.500	0.490	0.490	0.471	1,214,900
2024-01-17	0.505	0.505	0.490	0.500	0.481	2,525,500
2024-01-16	0.515	0.515	0.505	0.505	0.485	2,444,900
2024-01-15	0.520	0.525	0.515	0.515	0.495	890,000
2024-01-12	0.530	0.530	0.520	0.520	0.500	1,208,800
2024-01-11	0.520	0.530	0.515	0.530	0.509	2,073,500
2024-01-10	0.525	0.525	0.515	0.520	0.500	1,951,300
2024-01-09	0.540	0.545	0.520	0.525	0.505	3,773,300
2024-01-08	0.535	0.545	0.535	0.540	0.519	2,253,900
2024-01-05	0.530	0.540	0.525	0.535	0.514	1,993,600
2024-01-04	0.510	0.530	0.505	0.530	0.509	5,113,400
2024-01-03	0.505	0.515	0.505	0.515	0.495	1,390,600
2024-01-02	0.510	0.510	0.505	0.505	0.485	403,600
2023-12-29	0.510	0.520	0.505	0.510	0.490	877,200
2023-12-28	0.505	0.520	0.505	0.510	0.490	1,653,000
2023-12-27	0.515	0.515	0.505	0.510	0.490	1,257,100
2023-12-26	0.510	0.515	0.510	0.515	0.495	753,800
2023-12-22	0.510	0.515	0.510	0.515	0.495	624,300
2023-12-21	0.505	0.515	0.505	0.515	0.495	993,100
2023-12-20	0.505	0.525	0.505	0.510	0.490	4,321,400
2023-12-19	0.510	0.510	0.500	0.505	0.485	914,900
2023-12-18	0.515	0.515	0.505	0.510	0.490	2,065,800
2023-12-15	0.510	0.515	0.505	0.510	0.490	779,900
2023-12-14	0.495	0.515	0.495	0.510	0.490	3,816,600
2023-12-13	0.490	0.490	0.485	0.490	0.471	566,400
2023-12-12	0.490	0.495	0.490	0.490	0.471	592,900
2023-12-11	0.495	0.495	0.485	0.490	0.471	2,004,800
2023-12-08	0.495	0.495	0.490	0.495	0.476	546,600
2023-12-07	0.495	0.495	0.490	0.495	0.476	652,500
2023-12-06	0.495	0.505	0.490	0.500	0.481	1,715,200
2023-12-05	0.500	0.505	0.495	0.500	0.481	309,900
2023-12-04	0.500	0.510	0.500	0.500	0.481	1,123,500
2023-12-01	0.495	0.505	0.495	0.500	0.481	550,400
2023-11-30	0.495	0.495	0.490	0.490	0.471	982,800
2023-11-29	0.495	0.505	0.490	0.495	0.476	1,817,800
2023-11-28	0.495	0.500	0.495	0.495	0.476	913,500
2023-11-27	0.505	0.510	0.495	0.495	0.476	2,327,300
2023-11-24	0.515	0.515	0.490	0.505	0.485	12,778,000
2023-11-23	0.540	0.540	0.530	0.530	0.509	1,025,600

← NewerPage 12 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.