QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.430	0.435	0.420	0.430	0.422	809,400
2026-02-03	0.440	0.440	0.430	0.430	0.422	415,300
2026-01-30	0.435	0.440	0.430	0.440	0.432	1,312,500
2026-01-29	0.430	0.435	0.425	0.435	0.427	1,414,600
2026-01-28	0.440	0.440	0.425	0.430	0.422	2,012,700
2026-01-27	0.440	0.450	0.435	0.440	0.432	1,241,500
2026-01-26	0.445	0.445	0.430	0.435	0.427	1,719,700
2026-01-23	0.445	0.450	0.435	0.445	0.436	2,934,500
2026-01-22	0.435	0.440	0.425	0.440	0.432	1,968,900
2026-01-21	0.415	0.435	0.415	0.430	0.422	2,057,100
2026-01-20	0.420	0.420	0.410	0.420	0.412	1,808,700
2026-01-19	0.420	0.420	0.405	0.420	0.412	2,096,500
2026-01-16	0.420	0.425	0.415	0.420	0.412	1,326,600
2026-01-15	0.420	0.430	0.410	0.420	0.412	3,875,300
2026-01-14	0.390	0.420	0.390	0.420	0.412	4,626,300
2026-01-13	0.410	0.410	0.390	0.395	0.387	2,194,000
2026-01-12	0.410	0.415	0.405	0.405	0.397	1,321,500
2026-01-09	0.390	0.410	0.385	0.410	0.402	6,457,500
2026-01-08	0.395	0.395	0.385	0.385	0.378	1,452,900
2026-01-07	0.395	0.400	0.385	0.395	0.387	1,734,200
2026-01-06	0.390	0.395	0.385	0.395	0.387	2,552,200
2026-01-05	0.380	0.390	0.380	0.390	0.383	1,114,400
2026-01-02	0.380	0.380	0.375	0.380	0.373	362,300
2025-12-31	0.380	0.385	0.380	0.385	0.378	529,600
2025-12-30	0.375	0.385	0.375	0.385	0.378	346,800
2025-12-29	0.375	0.380	0.375	0.380	0.373	512,300
2025-12-26	0.375	0.380	0.370	0.375	0.368	1,256,900
2025-12-24	0.385	0.385	0.375	0.375	0.368	1,580,200
2025-12-23	0.385	0.390	0.380	0.385	0.378	535,600
2025-12-22	0.385	0.390	0.380	0.385	0.378	1,701,200
2025-12-19	0.390	0.395	0.380	0.390	0.383	1,449,400
2025-12-18	0.380	0.395	0.380	0.390	0.383	1,440,200
2025-12-17	0.385	0.390	0.380	0.390	0.383	694,300
2025-12-16	0.390	0.395	0.380	0.385	0.378	2,855,900
2025-12-15	0.390	0.400	0.385	0.395	0.387	3,662,700
2025-12-12	0.390	0.395	0.385	0.390	0.383	1,260,200
2025-12-11	0.390	0.395	0.385	0.385	0.378	1,943,500
2025-12-10	0.390	0.390	0.380	0.390	0.383	2,225,400
2025-12-09	0.390	0.390	0.380	0.390	0.383	1,433,700
2025-12-08	0.390	0.395	0.385	0.390	0.383	1,073,500
2025-12-05	0.395	0.400	0.385	0.385	0.378	1,669,900
2025-12-04	0.400	0.405	0.390	0.395	0.387	1,428,100
2025-12-03	0.390	0.400	0.385	0.400	0.392	1,752,700
2025-12-02	0.400	0.400	0.390	0.390	0.383	1,693,000
2025-12-01	0.400	0.405	0.395	0.400	0.392	2,992,700
2025-11-28	0.405	0.405	0.395	0.400	0.392	1,314,500
2025-11-27	0.385	0.405	0.385	0.405	0.397	1,990,300
2025-11-26	0.390	0.390	0.375	0.385	0.378	5,472,200
2025-11-25	0.400	0.400	0.380	0.390	0.383	4,805,500
2025-11-24	0.410	0.410	0.395	0.395	0.387	4,366,600
2025-11-21	0.405	0.410	0.400	0.405	0.397	3,168,200
2025-11-20	0.415	0.420	0.410	0.420	0.412	2,480,100
2025-11-19	0.435	0.435	0.405	0.410	0.402	14,707,600
2025-11-18	0.480	0.480	0.445	0.455	0.446	3,724,100
2025-11-17	0.470	0.480	0.470	0.480	0.471	1,375,100
2025-11-14	0.490	0.500	0.470	0.470	0.461	4,255,000
2025-11-13	0.495	0.510	0.495	0.500	0.490	2,639,900
2025-11-12	0.490	0.500	0.490	0.495	0.486	1,938,000
2025-11-11	0.510	0.520	0.490	0.495	0.486	6,455,000
2025-11-10	0.490	0.510	0.480	0.505	0.495	5,742,800

← NewerPage 4 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.