QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.510	0.520	0.505	0.515	0.502	1,131,000
2025-02-10	0.520	0.520	0.505	0.510	0.497	1,211,500
2025-02-07	0.520	0.530	0.520	0.525	0.511	2,725,300
2025-02-06	0.515	0.520	0.510	0.520	0.507	930,800
2025-02-05	0.510	0.520	0.505	0.515	0.502	1,226,900
2025-02-04	0.505	0.525	0.500	0.500	0.487	1,782,500
2025-02-03	0.505	0.515	0.500	0.505	0.492	1,183,200
2025-01-31	0.505	0.515	0.505	0.510	0.497	659,900
2025-01-28	0.505	0.510	0.500	0.505	0.492	1,523,900
2025-01-27	0.520	0.520	0.505	0.510	0.497	1,721,900
2025-01-24	0.525	0.530	0.515	0.520	0.507	1,624,400
2025-01-23	0.530	0.530	0.520	0.525	0.511	1,397,700
2025-01-22	0.545	0.555	0.525	0.530	0.516	2,837,800
2025-01-21	0.540	0.550	0.535	0.545	0.531	2,090,400
2025-01-20	0.535	0.545	0.530	0.540	0.526	2,169,600
2025-01-17	0.525	0.535	0.515	0.535	0.521	2,118,600
2025-01-16	0.540	0.540	0.515	0.530	0.516	3,103,100
2025-01-15	0.540	0.545	0.520	0.530	0.516	2,552,600
2025-01-14	0.550	0.565	0.535	0.540	0.526	2,051,000
2025-01-13	0.570	0.570	0.540	0.550	0.536	3,206,300
2025-01-10	0.580	0.585	0.560	0.580	0.565	1,641,300
2025-01-09	0.605	0.605	0.570	0.570	0.555	4,159,900
2025-01-08	0.605	0.620	0.595	0.605	0.589	6,013,400
2025-01-07	0.595	0.610	0.595	0.605	0.589	3,352,000
2025-01-06	0.595	0.605	0.585	0.595	0.580	2,676,900
2025-01-03	0.595	0.610	0.590	0.595	0.580	1,671,600
2025-01-02	0.595	0.600	0.585	0.595	0.580	875,900
2024-12-31	0.590	0.600	0.590	0.595	0.580	1,138,100
2024-12-30	0.600	0.605	0.590	0.595	0.580	1,631,300
2024-12-27	0.595	0.610	0.590	0.600	0.585	1,697,300
2024-12-26	0.580	0.610	0.580	0.600	0.585	3,771,300
2024-12-24	0.585	0.590	0.575	0.580	0.565	585,400
2024-12-23	0.575	0.590	0.575	0.585	0.570	1,449,400
2024-12-20	0.575	0.580	0.570	0.570	0.555	845,700
2024-12-19	0.555	0.580	0.550	0.580	0.565	2,816,700
2024-12-18	0.575	0.580	0.565	0.565	0.550	1,167,100
2024-12-17	0.595	0.600	0.570	0.580	0.565	2,430,300
2024-12-16	0.590	0.600	0.585	0.590	0.575	2,859,200
2024-12-13	0.570	0.605	0.565	0.590	0.575	5,931,400
2024-12-12	0.570	0.580	0.570	0.570	0.553	2,275,600
2024-12-11	0.575	0.580	0.570	0.570	0.553	2,354,800
2024-12-10	0.560	0.575	0.555	0.575	0.558	2,839,400
2024-12-09	0.575	0.575	0.555	0.560	0.543	1,778,500
2024-12-06	0.555	0.575	0.550	0.575	0.558	2,514,100
2024-12-05	0.555	0.565	0.550	0.555	0.538	1,708,300
2024-12-04	0.560	0.575	0.550	0.555	0.538	4,403,000
2024-12-03	0.535	0.570	0.535	0.560	0.543	5,036,400
2024-12-02	0.520	0.540	0.520	0.535	0.519	1,746,400
2024-11-29	0.530	0.530	0.520	0.520	0.504	690,900
2024-11-28	0.540	0.540	0.530	0.530	0.514	920,500
2024-11-27	0.510	0.545	0.510	0.540	0.524	3,208,700
2024-11-26	0.510	0.515	0.505	0.510	0.495	286,100
2024-11-25	0.510	0.515	0.505	0.510	0.495	1,291,000
2024-11-22	0.505	0.510	0.505	0.510	0.495	725,100
2024-11-21	0.510	0.510	0.505	0.505	0.490	533,900
2024-11-20	0.515	0.520	0.510	0.510	0.495	633,800
2024-11-19	0.500	0.520	0.500	0.515	0.500	2,159,900
2024-11-18	0.520	0.530	0.515	0.520	0.504	780,800
2024-11-15	0.535	0.540	0.525	0.525	0.509	420,900
2024-11-14	0.525	0.535	0.525	0.535	0.519	432,800

← NewerPage 8 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.