QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.565	0.565	0.540	0.560	0.534	3,290,600
2022-11-29	0.570	0.570	0.555	0.565	0.539	2,069,600
2022-11-25	0.570	0.575	0.565	0.565	0.539	1,867,700
2022-11-24	0.565	0.575	0.555	0.565	0.539	9,287,000
2022-11-23	0.565	0.575	0.550	0.560	0.534	6,733,700
2022-11-22	0.550	0.575	0.540	0.560	0.534	8,011,000
2022-11-21	0.520	0.555	0.515	0.550	0.524	3,566,200
2022-11-17	0.510	0.540	0.500	0.530	0.505	3,528,600
2022-11-16	0.525	0.525	0.510	0.515	0.491	1,493,600
2022-11-15	0.500	0.525	0.490	0.520	0.496	3,771,100
2022-11-14	0.500	0.505	0.495	0.505	0.481	1,387,500
2022-11-11	0.500	0.505	0.490	0.500	0.477	6,758,400
2022-11-10	0.430	0.475	0.430	0.470	0.448	5,168,400
2022-11-09	0.435	0.440	0.430	0.430	0.410	532,600
2022-11-08	0.435	0.445	0.425	0.430	0.410	952,100
2022-11-07	0.440	0.440	0.430	0.430	0.410	812,800
2022-11-04	0.425	0.445	0.425	0.440	0.420	718,700
2022-11-03	0.445	0.445	0.425	0.435	0.415	1,215,700
2022-11-02	0.460	0.465	0.445	0.445	0.424	826,000
2022-11-01	0.465	0.465	0.450	0.460	0.439	1,024,300
2022-10-31	0.460	0.460	0.450	0.460	0.439	1,822,700
2022-10-28	0.440	0.460	0.440	0.450	0.429	804,100
2022-10-27	0.455	0.465	0.440	0.445	0.424	1,076,200
2022-10-26	0.435	0.460	0.435	0.460	0.439	2,856,800
2022-10-25	0.420	0.435	0.420	0.435	0.415	2,355,900
2022-10-21	0.415	0.420	0.410	0.420	0.400	1,625,900
2022-10-20	0.425	0.435	0.415	0.415	0.396	2,281,400
2022-10-19	0.440	0.440	0.425	0.435	0.415	1,149,100
2022-10-18	0.425	0.440	0.420	0.435	0.415	3,332,100
2022-10-17	0.425	0.425	0.410	0.415	0.396	2,009,300
2022-10-14	0.440	0.445	0.425	0.425	0.405	1,266,600
2022-10-13	0.430	0.440	0.425	0.435	0.415	962,800
2022-10-12	0.440	0.450	0.420	0.440	0.420	1,165,000
2022-10-11	0.455	0.455	0.435	0.445	0.424	1,277,600
2022-10-07	0.465	0.470	0.450	0.465	0.443	751,300
2022-10-06	0.460	0.475	0.460	0.465	0.443	686,600
2022-10-05	0.475	0.480	0.465	0.470	0.448	1,312,000
2022-10-04	0.450	0.475	0.450	0.470	0.448	1,706,300
2022-10-03	0.445	0.450	0.440	0.440	0.420	1,924,600
2022-09-30	0.460	0.460	0.440	0.455	0.434	3,702,900
2022-09-29	0.485	0.485	0.460	0.465	0.443	1,303,500
2022-09-28	0.485	0.485	0.465	0.470	0.448	2,334,500
2022-09-27	0.485	0.490	0.480	0.485	0.462	1,759,700
2022-09-26	0.495	0.495	0.480	0.485	0.462	2,354,100
2022-09-23	0.505	0.510	0.500	0.500	0.477	1,819,100
2022-09-22	0.495	0.515	0.495	0.510	0.486	2,229,000
2022-09-21	0.500	0.500	0.495	0.500	0.477	1,096,200
2022-09-20	0.505	0.505	0.495	0.500	0.477	1,221,800
2022-09-19	0.500	0.505	0.495	0.495	0.472	1,668,500
2022-09-15	0.510	0.520	0.500	0.505	0.481	2,048,500
2022-09-14	0.515	0.515	0.505	0.510	0.486	2,362,200
2022-09-13	0.535	0.535	0.525	0.530	0.505	1,388,600
2022-09-12	0.535	0.540	0.525	0.530	0.505	4,416,800
2022-09-09	0.505	0.530	0.505	0.530	0.505	7,590,800
2022-09-08	0.515	0.515	0.500	0.500	0.477	2,243,400
2022-09-07	0.500	0.510	0.500	0.505	0.481	1,728,600
2022-09-06	0.515	0.515	0.505	0.510	0.486	3,810,700
2022-09-05	0.505	0.510	0.495	0.510	0.486	2,417,900
2022-09-02	0.505	0.510	0.500	0.500	0.477	1,560,000
2022-09-01	0.505	0.515	0.505	0.505	0.481	1,578,600

← NewerPage 17 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.