QES Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.585	0.600	0.580	0.595	0.595	2,298,200
2026-10-16	0.590	0.600	0.580	0.590	0.590	2,415,300
2026-10-15	0.590	0.600	0.580	0.580	0.580	3,589,900
2026-10-14	0.600	0.620	0.585	0.615	0.615	3,907,900
2026-10-13	0.630	0.630	0.590	0.600	0.600	5,287,100
2026-10-12	0.645	0.645	0.630	0.630	0.630	3,779,400
2026-10-09	0.635	0.645	0.635	0.645	0.645	2,114,500
2026-10-08	0.645	0.655	0.635	0.635	0.635	6,750,400
2026-10-07	0.610	0.650	0.610	0.645	0.645	11,321,200
2026-10-06	0.615	0.620	0.605	0.605	0.605	2,969,100
2026-10-05	0.620	0.635	0.600	0.610	0.610	5,767,900
2026-10-02	0.590	0.620	0.585	0.615	0.615	7,967,500
2026-10-01	0.560	0.605	0.555	0.590	0.590	3,617,500
2026-09-30	0.575	0.580	0.560	0.565	0.565	2,287,700
2026-09-29	0.570	0.575	0.560	0.570	0.570	1,135,600
2026-09-28	0.595	0.595	0.570	0.570	0.570	2,086,100
2026-09-25	0.590	0.605	0.585	0.595	0.595	1,903,100
2026-09-24	0.605	0.605	0.585	0.595	0.595	2,074,600
2026-09-23	0.560	0.610	0.560	0.605	0.605	13,093,100
2026-09-22	0.545	0.565	0.540	0.555	0.555	3,377,300
2026-09-21	0.550	0.550	0.530	0.535	0.535	2,649,500
2026-09-18	0.540	0.550	0.540	0.545	0.545	1,561,400

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.