QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.515	0.525	0.505	0.515	0.491	2,143,200
2022-08-29	0.515	0.520	0.510	0.515	0.491	3,601,500
2022-08-26	0.545	0.550	0.530	0.530	0.505	2,721,500
2022-08-25	0.540	0.550	0.535	0.545	0.520	2,647,900
2022-08-24	0.555	0.555	0.530	0.535	0.510	4,683,500
2022-08-23	0.540	0.560	0.535	0.560	0.534	3,239,600
2022-08-22	0.565	0.570	0.540	0.540	0.515	2,971,500
2022-08-19	0.580	0.590	0.570	0.570	0.543	3,224,900
2022-08-18	0.565	0.585	0.560	0.585	0.558	2,745,100
2022-08-17	0.580	0.590	0.570	0.570	0.543	1,652,300
2022-08-16	0.575	0.585	0.575	0.580	0.553	2,507,000
2022-08-15	0.580	0.585	0.570	0.575	0.548	2,358,900
2022-08-12	0.575	0.580	0.570	0.575	0.548	1,873,800
2022-08-11	0.570	0.580	0.570	0.575	0.548	3,647,600
2022-08-10	0.555	0.560	0.540	0.555	0.529	3,084,100
2022-08-09	0.575	0.580	0.565	0.565	0.539	2,221,700
2022-08-08	0.580	0.585	0.575	0.575	0.548	2,270,100
2022-08-05	0.585	0.595	0.575	0.590	0.563	2,575,300
2022-08-04	0.580	0.595	0.575	0.590	0.563	6,859,900
2022-08-03	0.545	0.575	0.545	0.570	0.543	2,982,200
2022-08-02	0.575	0.575	0.545	0.555	0.529	2,901,900
2022-08-01	0.560	0.580	0.550	0.580	0.553	3,248,800
2022-07-29	0.555	0.570	0.550	0.560	0.534	3,144,100
2022-07-28	0.555	0.560	0.550	0.550	0.524	3,591,200
2022-07-27	0.525	0.545	0.525	0.545	0.520	2,290,300
2022-07-26	0.520	0.530	0.515	0.525	0.501	721,800
2022-07-25	0.535	0.535	0.520	0.525	0.501	1,234,400
2022-07-22	0.535	0.550	0.530	0.535	0.510	2,803,400
2022-07-21	0.525	0.540	0.525	0.530	0.505	3,713,000
2022-07-20	0.520	0.530	0.520	0.520	0.496	1,996,500
2022-07-19	0.515	0.520	0.510	0.510	0.486	1,092,900
2022-07-18	0.505	0.530	0.505	0.525	0.501	2,869,400
2022-07-15	0.495	0.510	0.490	0.500	0.477	2,416,500
2022-07-14	0.495	0.505	0.495	0.495	0.472	999,400
2022-07-13	0.495	0.505	0.495	0.495	0.472	1,021,300
2022-07-12	0.510	0.510	0.495	0.495	0.472	1,674,800
2022-07-08	0.530	0.540	0.515	0.520	0.496	3,567,700
2022-07-07	0.515	0.525	0.505	0.520	0.496	724,400
2022-07-06	0.510	0.520	0.505	0.515	0.491	1,592,400
2022-07-05	0.505	0.510	0.500	0.505	0.481	666,000
2022-07-04	0.510	0.510	0.495	0.500	0.477	1,012,100
2022-07-01	0.510	0.520	0.505	0.510	0.486	1,187,700
2022-06-30	0.525	0.530	0.510	0.510	0.486	997,600
2022-06-29	0.530	0.535	0.520	0.525	0.501	2,362,100
2022-06-28	0.535	0.540	0.520	0.540	0.515	2,978,300
2022-06-27	0.520	0.540	0.510	0.535	0.510	7,325,500
2022-06-24	0.500	0.520	0.500	0.510	0.486	3,642,400
2022-06-23	0.505	0.505	0.490	0.500	0.477	2,114,500
2022-06-22	0.520	0.520	0.490	0.495	0.472	3,247,500
2022-06-21	0.500	0.525	0.495	0.520	0.496	8,153,300
2022-06-20	0.505	0.510	0.485	0.495	0.472	3,805,400
2022-06-17	0.485	0.505	0.485	0.505	0.481	3,781,500
2022-06-16	0.535	0.545	0.495	0.500	0.477	5,139,300
2022-06-15	0.535	0.540	0.510	0.525	0.501	3,334,800
2022-06-14	0.530	0.545	0.515	0.535	0.510	5,740,200
2022-06-13	0.560	0.565	0.535	0.540	0.515	7,319,000
2022-06-10	0.580	0.590	0.575	0.580	0.553	2,051,800
2022-06-09	0.605	0.610	0.585	0.590	0.563	4,368,500
2022-06-08	0.600	0.615	0.595	0.605	0.577	4,836,500
2022-06-07	0.620	0.625	0.600	0.605	0.577	3,196,600

← NewerPage 18 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.