QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.425	0.450	0.425	0.445	0.436	12,729,800
2025-05-13	0.410	0.425	0.410	0.420	0.412	7,952,600
2025-05-09	0.405	0.405	0.395	0.395	0.387	2,672,200
2025-05-08	0.395	0.405	0.390	0.405	0.397	5,134,800
2025-05-07	0.390	0.400	0.390	0.395	0.387	1,896,900
2025-05-06	0.400	0.400	0.390	0.390	0.383	2,487,000
2025-05-05	0.415	0.420	0.395	0.405	0.397	2,529,700
2025-05-02	0.395	0.420	0.395	0.415	0.407	3,462,300
2025-04-30	0.400	0.405	0.395	0.395	0.387	936,700
2025-04-29	0.395	0.400	0.390	0.400	0.392	2,892,700
2025-04-28	0.405	0.410	0.395	0.400	0.392	4,426,600
2025-04-25	0.410	0.410	0.395	0.405	0.397	6,229,000
2025-04-24	0.415	0.420	0.400	0.400	0.392	1,302,900
2025-04-23	0.410	0.415	0.395	0.410	0.402	2,006,800
2025-04-22	0.410	0.410	0.395	0.400	0.392	559,600
2025-04-21	0.420	0.420	0.405	0.410	0.402	122,300
2025-04-18	0.395	0.420	0.395	0.420	0.412	879,200
2025-04-17	0.395	0.405	0.395	0.400	0.392	257,400
2025-04-16	0.395	0.405	0.390	0.395	0.387	602,400
2025-04-15	0.405	0.405	0.400	0.400	0.392	392,100
2025-04-14	0.405	0.410	0.400	0.405	0.397	796,900
2025-04-11	0.380	0.395	0.365	0.385	0.378	1,040,200
2025-04-10	0.395	0.410	0.380	0.380	0.373	2,346,100
2025-04-09	0.355	0.360	0.345	0.355	0.348	1,520,200
2025-04-08	0.360	0.370	0.350	0.365	0.358	2,418,900
2025-04-07	0.385	0.385	0.340	0.345	0.338	3,811,000
2025-04-04	0.440	0.440	0.395	0.405	0.397	4,871,900
2025-04-03	0.450	0.460	0.440	0.450	0.441	1,045,700
2025-04-02	0.455	0.460	0.445	0.455	0.446	966,100
2025-03-28	0.470	0.470	0.460	0.460	0.451	168,800
2025-03-27	0.465	0.480	0.465	0.475	0.466	390,300
2025-03-26	0.480	0.480	0.465	0.470	0.461	333,200
2025-03-25	0.470	0.480	0.470	0.480	0.471	1,298,600
2025-03-24	0.470	0.470	0.460	0.465	0.456	327,100
2025-03-21	0.470	0.470	0.465	0.470	0.461	195,300
2025-03-20	0.475	0.480	0.470	0.470	0.461	1,292,000
2025-03-19	0.460	0.475	0.460	0.470	0.461	267,000
2025-03-17	0.475	0.480	0.470	0.470	0.461	1,687,800
2025-03-14	0.440	0.470	0.440	0.465	0.456	1,658,800
2025-03-13	0.445	0.460	0.440	0.445	0.434	2,405,500
2025-03-12	0.450	0.450	0.430	0.440	0.429	1,420,000
2025-03-11	0.435	0.450	0.425	0.450	0.438	1,646,600
2025-03-10	0.465	0.470	0.450	0.455	0.443	643,700
2025-03-07	0.465	0.475	0.460	0.465	0.453	1,083,600
2025-03-06	0.460	0.480	0.450	0.475	0.463	2,861,600
2025-03-05	0.450	0.465	0.450	0.450	0.438	1,351,000
2025-03-04	0.470	0.470	0.440	0.450	0.438	1,560,800
2025-03-03	0.480	0.485	0.475	0.475	0.463	1,323,800
2025-02-28	0.490	0.490	0.470	0.475	0.463	2,218,800
2025-02-27	0.455	0.465	0.450	0.465	0.453	752,100
2025-02-26	0.455	0.460	0.440	0.450	0.438	754,600
2025-02-25	0.470	0.470	0.430	0.455	0.443	1,847,400
2025-02-24	0.475	0.475	0.460	0.465	0.453	1,017,800
2025-02-21	0.485	0.485	0.465	0.475	0.463	1,353,100
2025-02-20	0.495	0.500	0.485	0.485	0.473	1,202,400
2025-02-19	0.505	0.505	0.495	0.500	0.487	1,198,700
2025-02-18	0.500	0.505	0.500	0.505	0.492	774,600
2025-02-17	0.505	0.510	0.500	0.505	0.492	639,100
2025-02-14	0.510	0.510	0.505	0.505	0.492	1,120,200
2025-02-13	0.515	0.515	0.500	0.505	0.492	1,631,700

← NewerPage 7 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.