QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.560	0.570	0.545	0.545	0.524	1,254,800
2023-05-30	0.560	0.570	0.555	0.565	0.543	1,835,200
2023-05-29	0.550	0.570	0.550	0.555	0.533	3,392,000
2023-05-26	0.510	0.550	0.505	0.540	0.519	4,715,600
2023-05-25	0.525	0.525	0.505	0.510	0.490	2,526,300
2023-05-24	0.530	0.535	0.520	0.520	0.500	743,100
2023-05-23	0.550	0.550	0.530	0.530	0.509	1,556,700
2023-05-22	0.530	0.555	0.530	0.545	0.524	1,859,600
2023-05-19	0.540	0.540	0.530	0.535	0.514	1,183,100
2023-05-18	0.525	0.545	0.525	0.540	0.519	1,370,200
2023-05-17	0.525	0.530	0.515	0.520	0.500	983,600
2023-05-16	0.520	0.535	0.515	0.525	0.505	709,600
2023-05-15	0.530	0.530	0.515	0.515	0.495	1,688,700
2023-05-12	0.535	0.535	0.525	0.530	0.509	830,900
2023-05-11	0.535	0.540	0.530	0.535	0.514	856,500
2023-05-10	0.535	0.540	0.530	0.530	0.509	978,000
2023-05-09	0.570	0.570	0.535	0.540	0.519	3,579,600
2023-05-08	0.565	0.575	0.565	0.570	0.548	984,100
2023-05-05	0.555	0.565	0.550	0.560	0.538	1,731,200
2023-05-03	0.580	0.580	0.560	0.560	0.538	3,564,300
2023-05-02	0.580	0.590	0.580	0.580	0.557	1,354,500
2023-04-28	0.595	0.595	0.575	0.580	0.557	2,689,400
2023-04-27	0.600	0.600	0.585	0.590	0.567	1,566,700
2023-04-26	0.590	0.600	0.585	0.590	0.567	1,341,200
2023-04-25	0.600	0.605	0.590	0.590	0.567	2,121,800
2023-04-20	0.600	0.605	0.600	0.600	0.577	970,900
2023-04-19	0.610	0.610	0.600	0.600	0.577	2,904,100
2023-04-18	0.605	0.620	0.605	0.610	0.586	1,966,900
2023-04-17	0.620	0.620	0.605	0.605	0.581	5,304,100
2023-04-14	0.655	0.660	0.625	0.625	0.601	9,308,100
2023-04-13	0.645	0.655	0.645	0.645	0.620	2,695,200
2023-04-12	0.655	0.660	0.645	0.650	0.625	3,046,200
2023-04-11	0.660	0.670	0.655	0.655	0.629	6,079,700
2023-04-10	0.635	0.660	0.635	0.660	0.634	6,858,700
2023-04-07	0.640	0.645	0.630	0.635	0.610	1,744,800
2023-04-06	0.650	0.655	0.635	0.635	0.610	2,900,700
2023-04-05	0.645	0.650	0.635	0.650	0.625	3,538,100
2023-04-04	0.645	0.650	0.635	0.645	0.620	6,459,700
2023-04-03	0.620	0.645	0.615	0.635	0.610	5,391,100
2023-03-31	0.620	0.620	0.610	0.615	0.591	1,341,100
2023-03-30	0.630	0.630	0.610	0.615	0.591	3,924,800
2023-03-29	0.615	0.630	0.615	0.625	0.601	2,221,300
2023-03-28	0.610	0.620	0.610	0.615	0.591	557,900
2023-03-27	0.625	0.625	0.610	0.610	0.586	892,100
2023-03-24	0.635	0.645	0.625	0.625	0.601	1,794,300
2023-03-23	0.605	0.635	0.605	0.635	0.610	1,976,100
2023-03-22	0.600	0.615	0.600	0.610	0.586	1,794,800
2023-03-21	0.595	0.600	0.585	0.590	0.567	1,689,800
2023-03-20	0.600	0.605	0.585	0.585	0.562	1,432,800
2023-03-17	0.600	0.605	0.590	0.600	0.577	1,637,300
2023-03-16	0.590	0.600	0.585	0.590	0.567	1,078,500
2023-03-15	0.600	0.605	0.590	0.595	0.572	1,339,700
2023-03-14	0.610	0.610	0.580	0.585	0.562	4,838,800
2023-03-13	0.605	0.615	0.595	0.605	0.581	3,022,600
2023-03-10	0.620	0.620	0.610	0.610	0.586	2,731,200
2023-03-09	0.635	0.635	0.615	0.625	0.601	2,197,500
2023-03-08	0.640	0.640	0.625	0.635	0.605	2,618,600
2023-03-07	0.645	0.655	0.635	0.645	0.615	2,775,500
2023-03-06	0.630	0.645	0.630	0.645	0.615	4,182,200
2023-03-03	0.620	0.630	0.615	0.620	0.591	1,808,600

← NewerPage 15 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.