QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.440	0.440	0.430	0.430	0.430	1,034,100
2026-05-01	0.430	0.430	0.430	0.430	0.430	0
2026-04-30	0.435	0.435	0.425	0.430	0.430	889,200
2026-04-29	0.440	0.445	0.435	0.440	0.440	728,300
2026-04-28	0.445	0.450	0.430	0.440	0.440	1,596,500
2026-04-27	0.450	0.455	0.445	0.445	0.445	1,699,800
2026-04-24	0.430	0.445	0.425	0.445	0.445	2,158,700
2026-04-23	0.430	0.435	0.425	0.435	0.435	810,300
2026-04-22	0.415	0.435	0.415	0.430	0.430	2,397,500
2026-04-21	0.405	0.420	0.405	0.415	0.415	1,921,800
2026-04-20	0.405	0.410	0.400	0.405	0.405	1,469,600
2026-04-17	0.405	0.410	0.400	0.405	0.405	899,500
2026-04-16	0.390	0.405	0.390	0.400	0.400	1,543,300
2026-04-15	0.390	0.400	0.385	0.385	0.385	1,400,400
2026-04-14	0.380	0.390	0.380	0.390	0.390	600,800
2026-04-13	0.375	0.380	0.370	0.380	0.380	294,200
2026-04-10	0.375	0.380	0.375	0.380	0.380	332,900
2026-04-09	0.370	0.380	0.370	0.380	0.380	432,100
2026-04-08	0.365	0.380	0.365	0.375	0.375	996,200
2026-04-07	0.360	0.365	0.355	0.360	0.360	360,800
2026-04-06	0.360	0.360	0.360	0.360	0.360	325,400
2026-04-03	0.355	0.365	0.355	0.365	0.365	816,100
2026-04-02	0.360	0.365	0.350	0.350	0.350	712,900
2026-04-01	0.350	0.365	0.345	0.360	0.360	1,464,300
2026-03-31	0.355	0.360	0.340	0.340	0.340	1,693,000
2026-03-30	0.360	0.365	0.355	0.355	0.355	1,244,900
2026-03-27	0.375	0.375	0.365	0.365	0.365	1,408,100
2026-03-26	0.375	0.380	0.375	0.375	0.375	267,200
2026-03-25	0.380	0.385	0.375	0.380	0.380	220,500
2026-03-24	0.375	0.380	0.375	0.380	0.380	368,700
2026-03-20	0.385	0.385	0.385	0.385	0.385	0
2026-03-19	0.385	0.385	0.375	0.385	0.385	280,700
2026-03-18	0.380	0.395	0.380	0.390	0.390	658,300
2026-03-17	0.375	0.385	0.375	0.385	0.385	631,000
2026-03-16	0.380	0.380	0.370	0.375	0.375	488,500
2026-03-13	0.375	0.385	0.375	0.385	0.385	259,700
2026-03-12	0.385	0.390	0.380	0.390	0.383	183,800
2026-03-11	0.385	0.390	0.385	0.390	0.383	75,400
2026-03-10	0.375	0.385	0.370	0.385	0.378	1,742,100
2026-03-09	0.375	0.375	0.365	0.370	0.363	1,164,300
2026-03-06	0.380	0.385	0.375	0.385	0.378	406,100
2026-03-05	0.385	0.390	0.380	0.385	0.378	482,300
2026-03-04	0.390	0.390	0.375	0.380	0.373	762,500
2026-03-03	0.395	0.400	0.385	0.385	0.378	971,400
2026-03-02	0.395	0.405	0.390	0.395	0.387	1,064,100
2026-02-27	0.405	0.415	0.400	0.410	0.402	1,289,300
2026-02-26	0.400	0.400	0.395	0.395	0.387	300,200
2026-02-25	0.410	0.415	0.400	0.400	0.392	267,700
2026-02-24	0.405	0.415	0.405	0.410	0.402	406,100
2026-02-23	0.400	0.415	0.400	0.405	0.397	1,252,100
2026-02-20	0.395	0.410	0.395	0.400	0.392	556,100
2026-02-19	0.390	0.400	0.390	0.395	0.387	480,200
2026-02-16	0.395	0.400	0.395	0.395	0.387	356,200
2026-02-13	0.395	0.405	0.395	0.400	0.392	280,500
2026-02-12	0.395	0.405	0.395	0.405	0.397	373,800
2026-02-11	0.400	0.410	0.400	0.400	0.392	1,442,900
2026-02-10	0.405	0.410	0.395	0.400	0.392	1,209,200
2026-02-09	0.405	0.410	0.400	0.400	0.392	1,355,300
2026-02-06	0.400	0.405	0.395	0.395	0.387	812,500
2026-02-05	0.425	0.425	0.405	0.405	0.397	1,018,800

← NewerPage 3 of 21 · 1,232 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.