QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.480	0.480	0.450	0.460	0.435	5,148,400
2022-03-03	0.490	0.500	0.470	0.475	0.449	2,823,900
2022-03-02	0.495	0.500	0.485	0.490	0.463	2,185,100
2022-03-01	0.505	0.510	0.495	0.495	0.468	3,237,100
2022-02-28	0.505	0.510	0.495	0.505	0.477	3,011,700
2022-02-25	0.500	0.515	0.500	0.505	0.477	5,376,400
2022-02-24	0.510	0.525	0.470	0.490	0.463	14,011,400
2022-02-23	0.495	0.510	0.495	0.510	0.482	8,881,900
2022-02-22	0.520	0.520	0.495	0.500	0.472	6,405,500
2022-02-21	0.530	0.535	0.520	0.525	0.496	3,755,700
2022-02-18	0.535	0.540	0.530	0.540	0.510	4,305,700
2022-02-17	0.540	0.545	0.530	0.540	0.510	4,348,900
2022-02-16	0.550	0.550	0.535	0.540	0.510	4,447,500
2022-02-15	0.540	0.550	0.530	0.545	0.515	5,624,300
2022-02-14	0.565	0.565	0.545	0.545	0.515	3,217,600
2022-02-11	0.575	0.575	0.565	0.570	0.539	2,776,800
2022-02-10	0.580	0.600	0.575	0.580	0.548	6,684,500
2022-02-09	0.575	0.590	0.570	0.570	0.539	4,015,100
2022-02-08	0.565	0.570	0.555	0.570	0.539	1,835,900
2022-02-07	0.560	0.565	0.550	0.560	0.529	2,631,600
2022-02-04	0.550	0.565	0.545	0.560	0.529	1,435,300
2022-02-03	0.550	0.565	0.550	0.555	0.524	2,409,900
2022-01-31	0.540	0.545	0.535	0.540	0.510	1,393,900
2022-01-28	0.525	0.535	0.525	0.535	0.505	1,199,500
2022-01-27	0.545	0.545	0.520	0.520	0.491	3,393,600
2022-01-26	0.525	0.555	0.525	0.550	0.520	4,161,600
2022-01-25	0.560	0.560	0.520	0.525	0.496	4,540,500
2022-01-24	0.560	0.575	0.555	0.555	0.524	3,988,700
2022-01-21	0.570	0.580	0.560	0.570	0.539	2,322,400
2022-01-20	0.550	0.585	0.550	0.580	0.548	3,540,600
2022-01-19	0.595	0.595	0.555	0.560	0.529	9,568,300
2022-01-17	0.615	0.620	0.600	0.610	0.576	6,478,700
2022-01-14	0.625	0.625	0.605	0.615	0.581	7,153,700
2022-01-13	0.645	0.655	0.625	0.630	0.595	3,038,100
2022-01-12	0.650	0.660	0.640	0.640	0.605	3,091,500
2022-01-11	0.655	0.670	0.630	0.640	0.605	7,059,800
2022-01-10	0.685	0.685	0.650	0.655	0.619	4,334,100
2022-01-07	0.680	0.690	0.670	0.685	0.647	4,579,000
2022-01-06	0.685	0.695	0.680	0.680	0.642	3,585,900
2022-01-05	0.705	0.710	0.695	0.700	0.661	1,941,200
2022-01-04	0.685	0.715	0.685	0.705	0.666	11,926,900
2022-01-03	0.655	0.675	0.650	0.675	0.638	3,243,900
2021-12-31	0.665	0.665	0.650	0.660	0.624	1,518,300
2021-12-30	0.665	0.670	0.650	0.660	0.624	3,295,100
2021-12-29	0.660	0.675	0.660	0.665	0.628	2,668,500
2021-12-28	0.645	0.665	0.635	0.660	0.624	7,204,300
2021-12-27	0.625	0.650	0.620	0.645	0.609	3,896,000
2021-12-24	0.620	0.625	0.620	0.620	0.586	709,300
2021-12-23	0.620	0.625	0.610	0.620	0.586	1,642,300
2021-12-22	0.620	0.630	0.615	0.620	0.586	1,275,500
2021-12-21	0.610	0.625	0.610	0.610	0.576	1,067,800
2021-12-20	0.625	0.630	0.610	0.610	0.576	3,229,900
2021-12-17	0.645	0.645	0.625	0.630	0.595	4,035,300
2021-12-16	0.645	0.660	0.640	0.655	0.619	5,897,800
2021-12-15	0.625	0.640	0.625	0.635	0.600	1,356,800
2021-12-14	0.635	0.635	0.625	0.630	0.595	1,088,700
2021-12-13	0.625	0.645	0.625	0.640	0.605	2,796,300
2021-12-10	0.630	0.630	0.615	0.620	0.586	3,005,900
2021-12-09	0.635	0.650	0.630	0.630	0.595	2,416,500
2021-12-08	0.650	0.660	0.635	0.640	0.605	3,782,200

← NewerPage 20 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.