QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.630	0.635	0.615	0.615	0.586	2,659,300
2023-03-01	0.635	0.645	0.630	0.630	0.601	3,563,800
2023-02-28	0.645	0.645	0.630	0.640	0.610	1,741,800
2023-02-27	0.645	0.650	0.630	0.645	0.615	4,658,800
2023-02-24	0.650	0.655	0.630	0.645	0.615	4,829,600
2023-02-23	0.620	0.645	0.615	0.645	0.615	3,194,300
2023-02-22	0.610	0.620	0.605	0.610	0.582	2,288,200
2023-02-21	0.625	0.635	0.620	0.620	0.591	2,248,900
2023-02-20	0.640	0.645	0.625	0.625	0.596	2,822,200
2023-02-17	0.655	0.655	0.635	0.640	0.610	5,914,300
2023-02-16	0.650	0.675	0.650	0.655	0.624	5,346,400
2023-02-15	0.650	0.665	0.645	0.650	0.620	2,422,600
2023-02-14	0.665	0.675	0.645	0.650	0.620	6,668,100
2023-02-13	0.680	0.680	0.655	0.660	0.629	5,791,000
2023-02-10	0.665	0.690	0.660	0.685	0.653	4,681,700
2023-02-09	0.685	0.700	0.660	0.670	0.639	11,256,100
2023-02-08	0.725	0.735	0.680	0.690	0.658	9,035,500
2023-02-07	0.730	0.730	0.710	0.715	0.682	3,542,300
2023-02-03	0.725	0.750	0.725	0.725	0.691	8,318,700
2023-02-02	0.720	0.725	0.710	0.720	0.686	5,800,600
2023-01-31	0.700	0.715	0.695	0.705	0.672	4,493,900
2023-01-30	0.710	0.720	0.700	0.705	0.672	5,004,600
2023-01-27	0.735	0.765	0.700	0.715	0.682	15,235,500
2023-01-26	0.745	0.750	0.715	0.735	0.701	8,067,700
2023-01-25	0.705	0.750	0.700	0.745	0.710	16,538,699
2023-01-20	0.680	0.715	0.680	0.700	0.667	5,911,700
2023-01-19	0.685	0.690	0.675	0.680	0.648	3,062,900
2023-01-18	0.685	0.700	0.680	0.685	0.653	2,057,100
2023-01-17	0.680	0.700	0.675	0.685	0.653	2,797,300
2023-01-16	0.720	0.730	0.665	0.675	0.644	13,723,400
2023-01-13	0.715	0.725	0.705	0.720	0.686	7,470,400
2023-01-12	0.675	0.725	0.675	0.715	0.682	18,231,301
2023-01-11	0.675	0.680	0.660	0.675	0.644	2,766,800
2023-01-10	0.685	0.695	0.660	0.670	0.639	2,717,800
2023-01-09	0.680	0.695	0.675	0.680	0.648	4,930,700
2023-01-06	0.665	0.675	0.655	0.670	0.639	2,218,200
2023-01-05	0.675	0.685	0.660	0.665	0.634	4,818,200
2023-01-04	0.650	0.685	0.650	0.675	0.644	7,250,400
2023-01-03	0.640	0.655	0.630	0.650	0.620	2,109,700
2022-12-30	0.640	0.660	0.640	0.640	0.610	5,625,700
2022-12-29	0.625	0.645	0.620	0.635	0.605	3,590,600
2022-12-28	0.640	0.655	0.625	0.630	0.601	3,253,400
2022-12-27	0.680	0.680	0.625	0.645	0.615	11,671,500
2022-12-23	0.715	0.720	0.670	0.680	0.648	9,690,900
2022-12-22	0.720	0.740	0.715	0.715	0.682	7,326,000
2022-12-21	0.670	0.745	0.670	0.720	0.686	21,012,900
2022-12-20	0.650	0.680	0.645	0.665	0.634	4,467,200
2022-12-19	0.685	0.690	0.645	0.655	0.624	7,807,400
2022-12-16	0.685	0.695	0.680	0.685	0.653	4,102,300
2022-12-15	0.690	0.710	0.685	0.695	0.663	5,970,200
2022-12-14	0.685	0.700	0.685	0.695	0.663	8,959,700
2022-12-13	0.685	0.695	0.670	0.675	0.644	5,677,800
2022-12-12	0.645	0.690	0.640	0.680	0.648	17,577,100
2022-12-09	0.640	0.650	0.635	0.645	0.615	3,171,300
2022-12-08	0.655	0.655	0.625	0.640	0.610	4,680,500
2022-12-07	0.640	0.650	0.625	0.645	0.615	4,853,600
2022-12-06	0.635	0.655	0.625	0.640	0.610	6,997,400
2022-12-05	0.620	0.650	0.615	0.640	0.610	9,558,300
2022-12-02	0.605	0.625	0.600	0.615	0.586	3,962,600
2022-12-01	0.570	0.615	0.570	0.610	0.582	17,175,699

← NewerPage 16 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.