QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.400	0.405	0.390	0.400	0.392	513,200
2025-08-07	0.405	0.405	0.395	0.400	0.392	807,000
2025-08-06	0.420	0.420	0.410	0.410	0.402	884,800
2025-08-05	0.420	0.430	0.415	0.420	0.412	2,590,100
2025-08-04	0.405	0.420	0.400	0.415	0.407	1,363,000
2025-08-01	0.415	0.415	0.400	0.405	0.397	1,226,800
2025-07-31	0.400	0.415	0.400	0.410	0.402	2,400,900
2025-07-30	0.400	0.405	0.395	0.405	0.397	572,900
2025-07-29	0.400	0.405	0.395	0.400	0.392	200,700
2025-07-28	0.400	0.405	0.400	0.400	0.392	933,400
2025-07-25	0.395	0.405	0.390	0.405	0.397	495,900
2025-07-24	0.405	0.405	0.395	0.400	0.392	425,600
2025-07-23	0.385	0.405	0.385	0.400	0.392	1,077,200
2025-07-22	0.400	0.405	0.385	0.390	0.383	1,389,700
2025-07-21	0.400	0.405	0.395	0.400	0.392	580,200
2025-07-18	0.410	0.410	0.400	0.400	0.392	359,400
2025-07-17	0.395	0.410	0.395	0.410	0.402	1,390,900
2025-07-16	0.405	0.410	0.395	0.395	0.387	433,000
2025-07-15	0.415	0.420	0.400	0.405	0.397	771,700
2025-07-14	0.415	0.420	0.405	0.415	0.407	1,071,300
2025-07-11	0.400	0.410	0.395	0.410	0.402	1,875,000
2025-07-10	0.380	0.405	0.380	0.400	0.392	2,343,000
2025-07-09	0.370	0.390	0.365	0.390	0.383	981,100
2025-07-08	0.365	0.375	0.360	0.370	0.363	384,600
2025-07-07	0.380	0.380	0.365	0.375	0.368	721,900
2025-07-04	0.385	0.385	0.375	0.380	0.373	682,000
2025-07-03	0.370	0.390	0.370	0.385	0.378	1,883,400
2025-07-02	0.370	0.375	0.365	0.370	0.363	667,200
2025-07-01	0.375	0.375	0.370	0.375	0.368	299,300
2025-06-30	0.375	0.385	0.375	0.375	0.368	532,900
2025-06-26	0.370	0.375	0.370	0.370	0.363	411,500
2025-06-25	0.380	0.380	0.370	0.370	0.363	257,000
2025-06-24	0.365	0.380	0.365	0.375	0.368	636,600
2025-06-23	0.350	0.370	0.345	0.360	0.353	722,600
2025-06-20	0.365	0.375	0.360	0.360	0.353	184,500
2025-06-19	0.375	0.375	0.365	0.375	0.368	1,171,000
2025-06-18	0.345	0.375	0.345	0.375	0.368	1,770,300
2025-06-17	0.355	0.355	0.345	0.345	0.338	428,500
2025-06-16	0.350	0.355	0.345	0.355	0.348	809,000
2025-06-13	0.360	0.360	0.350	0.355	0.348	746,200
2025-06-12	0.365	0.370	0.360	0.360	0.353	711,300
2025-06-11	0.365	0.375	0.365	0.365	0.358	1,082,900
2025-06-10	0.360	0.365	0.360	0.360	0.353	689,400
2025-06-09	0.355	0.365	0.355	0.360	0.353	786,200
2025-06-06	0.360	0.365	0.355	0.355	0.348	691,400
2025-06-05	0.350	0.365	0.350	0.360	0.353	2,462,600
2025-06-04	0.345	0.355	0.345	0.350	0.343	1,177,400
2025-06-03	0.355	0.355	0.340	0.345	0.338	1,832,500
2025-05-30	0.360	0.360	0.355	0.355	0.348	691,200
2025-05-29	0.360	0.370	0.355	0.360	0.353	2,533,800
2025-05-28	0.365	0.365	0.355	0.360	0.353	786,400
2025-05-27	0.365	0.370	0.355	0.360	0.353	927,900
2025-05-26	0.365	0.365	0.355	0.365	0.358	5,009,900
2025-05-23	0.380	0.385	0.375	0.385	0.378	737,200
2025-05-22	0.375	0.380	0.375	0.375	0.368	1,461,700
2025-05-21	0.390	0.390	0.375	0.375	0.368	4,913,500
2025-05-20	0.395	0.400	0.385	0.390	0.383	2,220,500
2025-05-19	0.395	0.400	0.385	0.390	0.383	6,902,800
2025-05-16	0.420	0.425	0.395	0.405	0.397	12,394,300
2025-05-15	0.445	0.450	0.415	0.415	0.407	5,964,100

← NewerPage 6 of 21 · 1,235 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.