QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.470	0.485	0.470	0.485	0.476	2,625,900
2025-11-06	0.480	0.485	0.470	0.480	0.471	2,515,900
2025-11-05	0.465	0.485	0.455	0.475	0.466	3,500,900
2025-11-04	0.490	0.495	0.470	0.470	0.461	4,627,700
2025-11-03	0.505	0.505	0.485	0.490	0.481	2,797,700
2025-10-31	0.480	0.500	0.480	0.495	0.486	2,934,800
2025-10-30	0.510	0.510	0.485	0.485	0.476	4,933,500
2025-10-29	0.505	0.515	0.495	0.510	0.500	4,171,200
2025-10-28	0.505	0.515	0.500	0.505	0.495	2,648,500
2025-10-27	0.505	0.515	0.500	0.500	0.490	5,423,200
2025-10-24	0.485	0.510	0.485	0.490	0.481	11,303,200
2025-10-23	0.465	0.485	0.460	0.485	0.476	7,291,400
2025-10-22	0.455	0.470	0.450	0.465	0.456	3,241,500
2025-10-21	0.455	0.460	0.450	0.460	0.451	6,027,500
2025-10-17	0.465	0.470	0.440	0.440	0.432	9,374,000
2025-10-16	0.435	0.470	0.435	0.470	0.461	14,658,700
2025-10-15	0.435	0.440	0.430	0.435	0.427	5,081,100
2025-10-14	0.445	0.455	0.420	0.430	0.422	13,065,000
2025-10-13	0.400	0.445	0.400	0.435	0.427	11,494,500
2025-10-10	0.410	0.415	0.405	0.415	0.407	1,523,500
2025-10-09	0.410	0.420	0.405	0.410	0.402	3,697,300
2025-10-08	0.415	0.415	0.400	0.410	0.402	1,008,300
2025-10-07	0.415	0.415	0.405	0.410	0.402	1,429,800
2025-10-06	0.420	0.420	0.410	0.410	0.402	1,141,800
2025-10-03	0.425	0.425	0.410	0.420	0.412	3,464,000
2025-10-02	0.410	0.430	0.410	0.420	0.412	8,271,700
2025-10-01	0.390	0.410	0.390	0.405	0.397	2,185,700
2025-09-30	0.405	0.410	0.390	0.395	0.387	1,316,100
2025-09-29	0.405	0.410	0.400	0.405	0.397	1,394,000
2025-09-26	0.395	0.405	0.395	0.405	0.397	1,166,200
2025-09-25	0.395	0.400	0.395	0.400	0.392	2,218,500
2025-09-24	0.400	0.405	0.395	0.400	0.392	1,961,900
2025-09-23	0.400	0.410	0.400	0.405	0.397	1,740,700
2025-09-22	0.385	0.405	0.385	0.395	0.387	3,241,700
2025-09-19	0.390	0.390	0.380	0.385	0.378	1,177,200
2025-09-18	0.390	0.400	0.385	0.390	0.383	2,658,200
2025-09-17	0.370	0.390	0.370	0.390	0.383	2,511,100
2025-09-12	0.375	0.380	0.365	0.375	0.368	1,567,900
2025-09-11	0.375	0.375	0.365	0.375	0.368	878,400
2025-09-10	0.375	0.375	0.370	0.375	0.368	445,900
2025-09-09	0.380	0.380	0.370	0.380	0.373	358,300
2025-09-08	0.375	0.380	0.370	0.380	0.373	788,100
2025-09-04	0.380	0.385	0.370	0.375	0.368	966,600
2025-09-03	0.375	0.380	0.370	0.380	0.373	621,300
2025-09-02	0.385	0.385	0.370	0.375	0.368	1,128,500
2025-08-29	0.385	0.390	0.375	0.385	0.378	1,165,900
2025-08-28	0.395	0.395	0.390	0.390	0.383	630,000
2025-08-27	0.390	0.405	0.390	0.400	0.392	773,900
2025-08-26	0.385	0.400	0.385	0.390	0.383	1,608,200
2025-08-25	0.405	0.405	0.375	0.385	0.378	2,573,300
2025-08-22	0.400	0.400	0.395	0.400	0.392	1,070,500
2025-08-21	0.390	0.400	0.390	0.400	0.392	523,300
2025-08-20	0.390	0.395	0.385	0.395	0.387	477,200
2025-08-19	0.395	0.395	0.390	0.395	0.387	432,700
2025-08-18	0.395	0.400	0.390	0.395	0.387	585,900
2025-08-15	0.395	0.395	0.390	0.395	0.387	348,100
2025-08-14	0.400	0.400	0.395	0.395	0.387	548,500
2025-08-13	0.390	0.405	0.390	0.400	0.392	1,354,100
2025-08-12	0.390	0.395	0.390	0.390	0.383	492,400
2025-08-11	0.395	0.410	0.395	0.395	0.387	667,000

← NewerPage 5 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.