QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.540	0.540	0.530	0.530	0.509	1,025,600
2023-11-22	0.535	0.540	0.530	0.535	0.514	816,200
2023-11-21	0.530	0.540	0.530	0.540	0.519	1,654,100
2023-11-20	0.530	0.535	0.525	0.530	0.509	1,068,400
2023-11-17	0.535	0.535	0.525	0.530	0.509	1,258,000
2023-11-16	0.545	0.550	0.525	0.530	0.509	2,460,800
2023-11-15	0.545	0.545	0.535	0.545	0.524	2,902,900
2023-11-14	0.535	0.535	0.530	0.535	0.514	915,200
2023-11-10	0.530	0.535	0.530	0.530	0.509	704,600
2023-11-09	0.530	0.535	0.530	0.535	0.514	342,400
2023-11-08	0.530	0.540	0.530	0.530	0.509	980,200
2023-11-07	0.540	0.540	0.525	0.525	0.505	1,541,100
2023-11-06	0.535	0.545	0.535	0.540	0.519	3,899,300
2023-11-03	0.520	0.535	0.510	0.530	0.509	6,185,200
2023-11-02	0.505	0.515	0.500	0.515	0.495	3,255,300
2023-11-01	0.510	0.515	0.500	0.500	0.481	2,865,800
2023-10-31	0.520	0.525	0.505	0.505	0.485	2,438,700
2023-10-30	0.510	0.520	0.505	0.510	0.490	2,662,400
2023-10-27	0.540	0.540	0.510	0.520	0.500	3,526,900
2023-10-26	0.525	0.540	0.525	0.535	0.514	898,100
2023-10-25	0.540	0.540	0.525	0.530	0.509	1,175,400
2023-10-24	0.525	0.540	0.520	0.540	0.519	1,401,800
2023-10-23	0.530	0.530	0.515	0.525	0.505	1,869,400
2023-10-20	0.530	0.535	0.525	0.530	0.509	1,183,400
2023-10-19	0.535	0.540	0.530	0.535	0.514	1,467,100
2023-10-18	0.550	0.550	0.535	0.535	0.514	1,402,200
2023-10-17	0.545	0.555	0.540	0.550	0.529	1,803,500
2023-10-16	0.545	0.550	0.535	0.535	0.514	1,419,600
2023-10-13	0.545	0.555	0.540	0.550	0.529	2,193,800
2023-10-12	0.535	0.545	0.530	0.545	0.524	1,715,100
2023-10-11	0.535	0.545	0.520	0.530	0.509	3,179,600
2023-10-10	0.510	0.535	0.510	0.535	0.514	3,203,100
2023-10-09	0.520	0.525	0.510	0.510	0.490	3,119,100
2023-10-06	0.530	0.530	0.520	0.520	0.500	2,515,400
2023-10-05	0.525	0.535	0.520	0.525	0.505	2,699,200
2023-10-04	0.535	0.540	0.520	0.520	0.500	3,990,100
2023-10-03	0.540	0.550	0.530	0.535	0.514	3,384,700
2023-10-02	0.545	0.550	0.535	0.540	0.519	2,837,100
2023-09-29	0.545	0.545	0.540	0.545	0.524	1,891,700
2023-09-27	0.550	0.550	0.540	0.545	0.524	3,671,700
2023-09-26	0.565	0.565	0.550	0.550	0.529	5,498,500
2023-09-25	0.570	0.575	0.555	0.565	0.543	3,018,900
2023-09-22	0.570	0.575	0.565	0.570	0.548	3,083,400
2023-09-21	0.585	0.585	0.565	0.570	0.548	4,465,100
2023-09-20	0.580	0.585	0.575	0.585	0.562	2,133,300
2023-09-19	0.575	0.580	0.570	0.580	0.557	1,121,400
2023-09-18	0.575	0.575	0.570	0.570	0.548	1,597,200
2023-09-15	0.580	0.580	0.570	0.580	0.557	936,100
2023-09-14	0.580	0.585	0.570	0.580	0.557	1,083,600
2023-09-13	0.570	0.580	0.570	0.580	0.557	860,400
2023-09-12	0.575	0.580	0.565	0.575	0.553	2,293,500
2023-09-11	0.585	0.585	0.575	0.575	0.553	1,411,000
2023-09-08	0.585	0.595	0.580	0.580	0.557	1,319,400
2023-09-07	0.595	0.595	0.585	0.590	0.567	902,900
2023-09-06	0.595	0.610	0.595	0.595	0.572	3,665,700
2023-09-05	0.590	0.600	0.585	0.595	0.572	2,959,500
2023-09-04	0.590	0.590	0.580	0.585	0.562	2,855,000
2023-09-01	0.585	0.590	0.575	0.590	0.567	1,753,000
2023-08-30	0.590	0.600	0.580	0.580	0.557	2,646,500
2023-08-29	0.580	0.590	0.575	0.590	0.567	1,434,100

← NewerPage 13 of 21 · 1,236 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.