QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.565	0.585	0.555	0.580	0.580	2,848,300
2026-07-24	0.560	0.570	0.550	0.565	0.565	1,960,500
2026-07-23	0.570	0.570	0.555	0.565	0.565	1,225,600
2026-07-22	0.575	0.580	0.560	0.565	0.565	2,096,100
2026-07-21	0.565	0.580	0.555	0.575	0.575	4,645,600
2026-07-20	0.560	0.565	0.555	0.565	0.565	1,003,900
2026-07-17	0.560	0.565	0.550	0.560	0.560	2,553,300
2026-07-16	0.565	0.575	0.560	0.570	0.570	1,579,800
2026-07-15	0.565	0.575	0.555	0.570	0.570	3,491,800
2026-07-14	0.570	0.570	0.550	0.565	0.565	2,355,600
2026-07-13	0.565	0.570	0.555	0.570	0.570	2,296,400
2026-07-10	0.580	0.580	0.565	0.565	0.565	2,239,500
2026-07-09	0.560	0.575	0.560	0.565	0.565	2,185,800
2026-07-08	0.580	0.580	0.555	0.555	0.555	1,536,000
2026-07-07	0.575	0.600	0.565	0.580	0.580	7,252,700
2026-07-06	0.555	0.580	0.545	0.580	0.580	7,286,400
2026-07-03	0.530	0.560	0.525	0.545	0.545	4,252,800
2026-07-02	0.555	0.560	0.525	0.525	0.525	5,629,900
2026-07-01	0.545	0.565	0.535	0.560	0.560	8,010,000
2026-06-30	0.530	0.545	0.515	0.545	0.545	5,478,400
2026-06-29	0.500	0.530	0.495	0.530	0.530	3,756,200
2026-06-26	0.505	0.505	0.485	0.500	0.500	1,903,900
2026-06-25	0.500	0.515	0.495	0.510	0.510	3,559,700
2026-06-24	0.485	0.500	0.470	0.490	0.490	2,017,300
2026-06-23	0.500	0.510	0.475	0.485	0.485	2,155,900
2026-06-22	0.500	0.510	0.495	0.500	0.500	1,421,600
2026-06-19	0.495	0.495	0.485	0.495	0.495	1,168,000
2026-06-18	0.510	0.510	0.490	0.500	0.500	757,800
2026-06-17	0.510	0.510	0.510	0.510	0.510	0
2026-06-16	0.505	0.520	0.500	0.510	0.510	4,933,500
2026-06-15	0.455	0.500	0.455	0.495	0.495	6,633,400
2026-06-12	0.460	0.460	0.440	0.450	0.450	2,522,000
2026-06-11	0.440	0.455	0.430	0.450	0.450	2,124,700
2026-06-10	0.460	0.460	0.445	0.445	0.445	1,404,800
2026-06-09	0.450	0.470	0.445	0.470	0.470	2,610,900
2026-06-08	0.470	0.470	0.440	0.450	0.450	6,669,300
2026-06-05	0.480	0.490	0.475	0.480	0.480	1,860,000
2026-06-04	0.490	0.495	0.475	0.480	0.480	1,316,000
2026-06-03	0.490	0.500	0.485	0.490	0.490	2,965,500
2026-06-02	0.490	0.490	0.490	0.490	0.490	0
2026-06-01	0.490	0.490	0.490	0.490	0.490	0
2026-05-29	0.480	0.495	0.480	0.490	0.490	1,588,800
2026-05-28	0.495	0.495	0.465	0.480	0.480	4,238,900
2026-05-27	0.490	0.490	0.490	0.490	0.490	0
2026-05-26	0.475	0.490	0.465	0.490	0.490	2,417,500
2026-05-25	0.500	0.500	0.470	0.475	0.475	3,747,500
2026-05-22	0.480	0.510	0.480	0.505	0.505	8,333,300
2026-05-21	0.470	0.485	0.470	0.485	0.485	2,493,600
2026-05-20	0.470	0.475	0.455	0.470	0.470	1,830,400
2026-05-19	0.470	0.475	0.455	0.470	0.470	2,332,200
2026-05-18	0.460	0.470	0.450	0.470	0.470	1,622,300
2026-05-15	0.475	0.490	0.470	0.470	0.470	5,755,700
2026-05-14	0.460	0.480	0.460	0.475	0.475	6,097,800
2026-05-13	0.465	0.465	0.455	0.460	0.460	1,111,600
2026-05-12	0.460	0.470	0.460	0.465	0.465	1,276,900
2026-05-11	0.445	0.470	0.445	0.460	0.460	2,511,300
2026-05-08	0.460	0.460	0.445	0.445	0.445	911,000
2026-05-07	0.475	0.475	0.460	0.460	0.460	1,854,500
2026-05-06	0.460	0.470	0.460	0.470	0.470	3,501,100
2026-05-05	0.430	0.450	0.430	0.450	0.450	1,470,000

← NewerPage 2 of 5 · 254 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.