QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.590	0.595	0.570	0.575	0.553	3,261,300
2023-08-25	0.590	0.595	0.585	0.590	0.567	1,506,800
2023-08-24	0.605	0.605	0.590	0.600	0.577	2,096,200
2023-08-23	0.610	0.615	0.585	0.595	0.572	5,399,600
2023-08-22	0.580	0.600	0.575	0.595	0.572	981,900
2023-08-21	0.585	0.585	0.580	0.585	0.562	755,300
2023-08-18	0.585	0.585	0.575	0.585	0.562	2,061,100
2023-08-17	0.605	0.605	0.585	0.585	0.562	1,553,800
2023-08-16	0.605	0.610	0.600	0.600	0.577	1,091,800
2023-08-15	0.605	0.615	0.605	0.610	0.586	2,346,300
2023-08-14	0.590	0.605	0.590	0.605	0.581	2,583,200
2023-08-11	0.585	0.595	0.580	0.590	0.567	2,220,700
2023-08-10	0.580	0.580	0.575	0.580	0.557	584,100
2023-08-09	0.575	0.585	0.575	0.580	0.557	1,582,000
2023-08-08	0.575	0.580	0.570	0.575	0.553	1,286,600
2023-08-07	0.575	0.575	0.565	0.575	0.553	1,427,300
2023-08-04	0.580	0.585	0.575	0.580	0.557	603,100
2023-08-03	0.575	0.580	0.575	0.580	0.557	667,300
2023-08-02	0.580	0.580	0.575	0.580	0.557	1,509,700
2023-08-01	0.590	0.590	0.580	0.585	0.562	1,525,700
2023-07-31	0.580	0.590	0.580	0.590	0.567	1,485,900
2023-07-28	0.595	0.600	0.575	0.575	0.553	7,430,200
2023-07-27	0.615	0.620	0.600	0.600	0.577	3,604,100
2023-07-26	0.605	0.615	0.605	0.610	0.586	2,418,400
2023-07-25	0.600	0.610	0.595	0.605	0.581	2,234,800
2023-07-24	0.610	0.615	0.595	0.600	0.577	2,350,900
2023-07-21	0.600	0.615	0.590	0.610	0.586	3,703,200
2023-07-20	0.610	0.625	0.605	0.605	0.581	3,731,300
2023-07-18	0.630	0.635	0.615	0.615	0.591	2,364,000
2023-07-17	0.625	0.635	0.620	0.630	0.605	4,405,800
2023-07-14	0.610	0.630	0.610	0.625	0.601	7,578,100
2023-07-13	0.600	0.615	0.595	0.610	0.586	6,482,100
2023-07-12	0.595	0.600	0.585	0.595	0.572	2,050,500
2023-07-11	0.585	0.600	0.580	0.595	0.572	2,663,500
2023-07-10	0.575	0.585	0.570	0.580	0.557	1,746,400
2023-07-07	0.575	0.580	0.570	0.575	0.553	1,662,400
2023-07-06	0.590	0.600	0.580	0.580	0.557	1,847,100
2023-07-05	0.585	0.595	0.580	0.595	0.572	2,597,500
2023-07-04	0.595	0.600	0.580	0.585	0.562	1,657,700
2023-07-03	0.570	0.595	0.570	0.595	0.572	1,827,900
2023-06-30	0.570	0.570	0.560	0.565	0.543	1,030,800
2023-06-28	0.580	0.580	0.565	0.570	0.548	1,473,400
2023-06-27	0.565	0.575	0.555	0.575	0.553	2,554,800
2023-06-26	0.590	0.590	0.570	0.570	0.548	3,294,600
2023-06-23	0.600	0.630	0.590	0.590	0.567	7,545,000
2023-06-22	0.605	0.610	0.590	0.600	0.577	2,552,000
2023-06-21	0.590	0.605	0.585	0.605	0.581	1,439,000
2023-06-20	0.605	0.605	0.585	0.595	0.572	1,798,300
2023-06-19	0.600	0.605	0.595	0.600	0.577	1,401,100
2023-06-16	0.605	0.610	0.590	0.600	0.577	3,908,400
2023-06-15	0.615	0.615	0.590	0.595	0.572	2,704,400
2023-06-14	0.605	0.620	0.595	0.610	0.586	4,479,500
2023-06-13	0.560	0.610	0.560	0.605	0.581	11,170,500
2023-06-12	0.550	0.560	0.545	0.560	0.538	1,704,600
2023-06-09	0.540	0.560	0.540	0.550	0.529	1,753,000
2023-06-08	0.560	0.560	0.530	0.535	0.514	2,356,900
2023-06-07	0.560	0.565	0.550	0.555	0.533	703,500
2023-06-06	0.560	0.570	0.550	0.555	0.533	2,705,400
2023-06-02	0.560	0.565	0.545	0.555	0.533	3,521,400
2023-06-01	0.545	0.560	0.545	0.560	0.538	529,500

← NewerPage 14 of 21 · 1,233 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.