QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.620	0.645	0.620	0.640	0.605	4,820,300
2021-12-06	0.635	0.635	0.595	0.610	0.576	5,431,700
2021-12-02	0.655	0.660	0.630	0.635	0.600	5,063,400
2021-12-01	0.660	0.665	0.650	0.660	0.624	3,609,600
2021-11-30	0.675	0.695	0.650	0.665	0.628	9,216,800
2021-11-29	0.635	0.675	0.615	0.665	0.628	11,771,600
2021-11-26	0.740	0.745	0.635	0.650	0.614	30,739,699
2021-11-25	0.745	0.765	0.740	0.740	0.699	5,727,700
2021-11-24	0.750	0.750	0.740	0.745	0.704	2,282,900
2021-11-23	0.750	0.755	0.735	0.750	0.709	5,149,300
2021-11-22	0.765	0.765	0.745	0.750	0.709	6,125,600
2021-11-19	0.780	0.780	0.755	0.760	0.718	5,332,200
2021-11-18	0.770	0.785	0.765	0.770	0.727	4,078,800
2021-11-17	0.810	0.810	0.755	0.775	0.732	14,379,100
2021-11-16	0.795	0.810	0.795	0.805	0.761	5,543,400
2021-11-15	0.815	0.820	0.790	0.790	0.746	11,533,200
2021-11-12	0.780	0.810	0.775	0.805	0.761	14,375,900
2021-11-11	0.775	0.785	0.770	0.775	0.732	4,560,800
2021-11-10	0.805	0.805	0.770	0.780	0.737	13,046,500
2021-11-09	0.800	0.810	0.795	0.800	0.756	9,847,100
2021-11-08	0.815	0.815	0.790	0.795	0.751	8,653,700
2021-11-05	0.775	0.815	0.770	0.805	0.761	28,020,900
2021-11-03	0.780	0.790	0.765	0.765	0.723	7,975,700
2021-11-02	0.745	0.785	0.745	0.780	0.737	19,061,500
2021-11-01	0.740	0.760	0.735	0.745	0.704	6,010,600
2021-10-29	0.740	0.745	0.735	0.740	0.699	2,059,400
2021-10-28	0.750	0.760	0.730	0.735	0.694	7,705,400
2021-10-27	0.745	0.760	0.740	0.750	0.709	3,702,700
2021-10-26	0.755	0.755	0.740	0.740	0.699	3,646,300
2021-10-25	0.745	0.755	0.740	0.745	0.704	3,852,700
2021-10-22	0.750	0.760	0.745	0.745	0.704	2,818,000
2021-10-21	0.770	0.780	0.740	0.750	0.709	7,301,000
2021-10-20	0.760	0.770	0.755	0.765	0.723	4,686,700
2021-10-18	0.770	0.775	0.750	0.750	0.709	3,215,000
2021-10-15	0.785	0.790	0.765	0.770	0.727	9,447,500
2021-10-14	0.740	0.780	0.740	0.780	0.737	9,798,200

← NewerPage 21 of 21 · 1,236 trading days

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.