QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.620	0.635	0.610	0.620	0.591	6,375,300
2022-06-02	0.620	0.630	0.605	0.610	0.582	10,080,700
2022-06-01	0.600	0.625	0.595	0.620	0.591	6,380,800
2022-05-31	0.595	0.605	0.585	0.595	0.567	3,986,700
2022-05-30	0.595	0.595	0.580	0.595	0.567	5,264,100
2022-05-27	0.600	0.605	0.575	0.580	0.553	3,344,600
2022-05-26	0.575	0.595	0.565	0.585	0.558	5,015,100
2022-05-25	0.585	0.595	0.560	0.570	0.543	7,024,100
2022-05-24	0.625	0.630	0.580	0.585	0.558	4,853,600
2022-05-23	0.640	0.645	0.615	0.620	0.591	4,091,200
2022-05-20	0.625	0.640	0.620	0.635	0.605	5,178,200
2022-05-19	0.620	0.630	0.610	0.620	0.591	5,780,100
2022-05-18	0.645	0.660	0.635	0.640	0.610	13,137,100
2022-05-17	0.580	0.635	0.580	0.635	0.605	13,878,700
2022-05-13	0.565	0.585	0.565	0.580	0.553	3,261,000
2022-05-12	0.590	0.590	0.560	0.565	0.539	1,769,100
2022-05-11	0.585	0.590	0.580	0.590	0.563	1,459,700
2022-05-10	0.575	0.585	0.565	0.585	0.558	2,775,000
2022-05-09	0.580	0.585	0.565	0.580	0.553	791,600
2022-05-06	0.575	0.585	0.565	0.580	0.553	1,646,900
2022-05-05	0.580	0.600	0.580	0.590	0.563	3,086,100
2022-04-29	0.575	0.580	0.570	0.570	0.543	1,142,800
2022-04-28	0.560	0.575	0.555	0.570	0.543	1,519,700
2022-04-27	0.560	0.565	0.545	0.565	0.539	2,450,300
2022-04-26	0.580	0.585	0.565	0.565	0.539	1,176,000
2022-04-25	0.575	0.580	0.565	0.570	0.543	2,675,400
2022-04-22	0.595	0.595	0.585	0.590	0.563	1,919,400
2022-04-21	0.600	0.610	0.590	0.605	0.577	2,050,600
2022-04-20	0.580	0.610	0.580	0.600	0.572	3,180,000
2022-04-18	0.580	0.590	0.565	0.570	0.543	2,576,700
2022-04-15	0.590	0.600	0.580	0.580	0.553	1,585,000
2022-04-14	0.610	0.610	0.590	0.595	0.567	993,700
2022-04-13	0.610	0.615	0.595	0.600	0.572	2,063,000
2022-04-12	0.580	0.615	0.570	0.610	0.582	4,533,900
2022-04-11	0.615	0.615	0.585	0.585	0.558	5,467,000
2022-04-08	0.615	0.620	0.605	0.615	0.586	2,270,400
2022-04-07	0.600	0.620	0.590	0.615	0.586	5,135,800
2022-04-06	0.590	0.625	0.575	0.610	0.582	11,864,200
2022-04-05	0.550	0.595	0.550	0.595	0.567	10,558,200
2022-04-04	0.520	0.555	0.520	0.550	0.524	5,923,800
2022-04-01	0.510	0.520	0.510	0.515	0.491	681,000
2022-03-31	0.520	0.525	0.510	0.510	0.486	1,545,400
2022-03-30	0.530	0.530	0.515	0.515	0.491	1,537,700
2022-03-29	0.525	0.535	0.510	0.515	0.491	1,758,900
2022-03-28	0.540	0.540	0.520	0.525	0.501	2,291,800
2022-03-25	0.545	0.550	0.540	0.540	0.515	1,660,400
2022-03-24	0.535	0.550	0.535	0.540	0.515	2,404,900
2022-03-23	0.535	0.550	0.535	0.545	0.520	8,103,600
2022-03-22	0.520	0.535	0.510	0.530	0.505	4,691,000
2022-03-21	0.510	0.535	0.510	0.520	0.496	5,231,600
2022-03-18	0.525	0.525	0.505	0.515	0.491	2,512,900
2022-03-17	0.520	0.535	0.520	0.520	0.496	8,501,300
2022-03-16	0.495	0.515	0.490	0.510	0.486	3,714,200
2022-03-15	0.485	0.490	0.470	0.480	0.458	1,858,300
2022-03-14	0.505	0.510	0.485	0.490	0.467	2,273,300
2022-03-11	0.480	0.510	0.470	0.505	0.481	6,254,100
2022-03-10	0.510	0.515	0.475	0.480	0.458	6,587,000
2022-03-09	0.440	0.495	0.440	0.490	0.467	7,448,500
2022-03-08	0.415	0.440	0.400	0.440	0.416	5,543,200
2022-03-07	0.450	0.450	0.420	0.425	0.402	4,116,200

← NewerPage 19 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.