QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.515	0.530	0.510	0.525	0.509	717,200
2024-11-12	0.530	0.540	0.510	0.510	0.495	775,100
2024-11-11	0.530	0.540	0.525	0.530	0.514	912,500
2024-11-08	0.540	0.550	0.530	0.530	0.514	1,050,500
2024-11-07	0.555	0.560	0.535	0.540	0.524	1,735,800
2024-11-06	0.510	0.555	0.505	0.550	0.533	3,292,900
2024-11-05	0.505	0.510	0.495	0.510	0.495	657,700
2024-11-04	0.510	0.510	0.500	0.505	0.490	577,400
2024-11-01	0.500	0.505	0.495	0.505	0.490	437,400
2024-10-30	0.515	0.515	0.505	0.505	0.490	732,200
2024-10-29	0.510	0.515	0.505	0.510	0.495	500,900
2024-10-28	0.515	0.520	0.505	0.510	0.495	740,900
2024-10-25	0.515	0.515	0.510	0.515	0.500	576,500
2024-10-24	0.515	0.520	0.510	0.510	0.495	773,200
2024-10-23	0.520	0.520	0.515	0.515	0.500	496,400
2024-10-22	0.520	0.525	0.515	0.520	0.504	521,000
2024-10-21	0.510	0.525	0.505	0.525	0.509	1,622,600
2024-10-18	0.510	0.520	0.510	0.510	0.495	1,165,900
2024-10-17	0.500	0.510	0.500	0.505	0.490	699,900
2024-10-16	0.500	0.510	0.495	0.510	0.495	1,346,800
2024-10-15	0.510	0.515	0.505	0.505	0.490	721,800
2024-10-14	0.510	0.515	0.500	0.510	0.495	844,800
2024-10-11	0.525	0.530	0.500	0.505	0.490	3,721,700
2024-10-10	0.530	0.535	0.520	0.525	0.509	1,924,800
2024-10-09	0.545	0.550	0.520	0.530	0.514	3,752,000
2024-10-08	0.535	0.545	0.525	0.540	0.524	2,007,300
2024-10-07	0.540	0.550	0.535	0.535	0.519	1,444,400
2024-10-04	0.535	0.540	0.530	0.535	0.519	497,000
2024-10-03	0.535	0.540	0.530	0.535	0.519	767,400
2024-10-02	0.540	0.540	0.530	0.540	0.524	980,700
2024-10-01	0.535	0.550	0.535	0.550	0.533	893,500
2024-09-30	0.540	0.540	0.525	0.540	0.524	1,024,600
2024-09-27	0.555	0.555	0.535	0.540	0.524	1,324,600
2024-09-26	0.550	0.555	0.545	0.550	0.533	479,800
2024-09-25	0.555	0.570	0.540	0.550	0.533	1,559,600
2024-09-24	0.570	0.570	0.555	0.555	0.538	812,200
2024-09-23	0.580	0.580	0.560	0.560	0.543	1,116,100
2024-09-20	0.585	0.590	0.570	0.575	0.558	1,422,500
2024-09-19	0.550	0.580	0.550	0.580	0.563	1,688,600
2024-09-18	0.545	0.555	0.540	0.545	0.529	736,500
2024-09-17	0.560	0.560	0.540	0.545	0.529	649,700
2024-09-13	0.550	0.560	0.550	0.560	0.543	346,400
2024-09-12	0.545	0.555	0.540	0.550	0.533	1,046,000
2024-09-11	0.535	0.535	0.525	0.535	0.519	1,125,000
2024-09-10	0.555	0.555	0.535	0.535	0.519	923,500
2024-09-09	0.540	0.555	0.520	0.550	0.533	2,193,000
2024-09-06	0.555	0.560	0.530	0.545	0.529	2,380,400
2024-09-05	0.570	0.570	0.550	0.555	0.538	1,926,400
2024-09-04	0.570	0.575	0.560	0.570	0.553	2,330,000
2024-09-03	0.600	0.600	0.585	0.590	0.572	612,200
2024-09-02	0.575	0.595	0.570	0.595	0.577	3,803,000
2024-08-30	0.560	0.575	0.550	0.570	0.553	5,866,200
2024-08-29	0.565	0.565	0.530	0.560	0.543	7,530,100
2024-08-28	0.605	0.620	0.555	0.565	0.548	6,049,400
2024-08-27	0.610	0.620	0.605	0.605	0.587	1,482,700
2024-08-26	0.630	0.640	0.610	0.610	0.592	1,416,100
2024-08-23	0.635	0.640	0.610	0.630	0.611	2,925,600
2024-08-22	0.665	0.670	0.640	0.640	0.621	3,018,400
2024-08-21	0.635	0.655	0.630	0.655	0.635	2,445,600
2024-08-20	0.650	0.650	0.630	0.635	0.616	2,090,900

← NewerPage 9 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.