QES Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-17	0.530	0.540	0.525	0.540	0.540	1,897,800
2026-09-16	0.530	0.530	0.530	0.530	0.530	0
2026-09-15	0.540	0.545	0.520	0.530	0.530	2,199,800
2026-09-14	0.550	0.555	0.540	0.540	0.540	1,481,000
2026-09-11	0.570	0.570	0.550	0.555	0.555	1,616,100
2026-09-10	0.560	0.570	0.555	0.570	0.570	1,083,100
2026-09-09	0.565	0.575	0.555	0.560	0.560	2,979,000
2026-09-08	0.585	0.585	0.565	0.565	0.565	850,200
2026-09-07	0.565	0.585	0.560	0.585	0.585	3,816,400
2026-09-04	0.545	0.570	0.535	0.565	0.565	3,457,900
2026-09-03	0.545	0.555	0.535	0.540	0.540	2,369,900
2026-09-02	0.550	0.555	0.535	0.550	0.550	6,154,800
2026-09-01	0.580	0.580	0.550	0.550	0.550	4,985,900
2026-08-31	0.580	0.580	0.580	0.580	0.580	0
2026-08-28	0.600	0.610	0.570	0.580	0.580	6,591,600
2026-08-27	0.595	0.605	0.585	0.600	0.600	3,845,400
2026-08-26	0.590	0.600	0.580	0.590	0.590	2,795,900
2026-08-25	0.585	0.585	0.585	0.585	0.585	0
2026-08-24	0.600	0.615	0.585	0.585	0.585	4,510,700
2026-08-21	0.605	0.610	0.585	0.600	0.600	3,841,000
2026-08-20	0.585	0.595	0.580	0.595	0.595	1,685,400
2026-08-19	0.595	0.605	0.585	0.585	0.585	2,612,300
2026-08-18	0.620	0.620	0.600	0.600	0.600	2,158,900
2026-08-17	0.605	0.620	0.600	0.620	0.620	2,999,400
2026-08-14	0.610	0.620	0.600	0.605	0.605	4,160,200
2026-08-13	0.610	0.615	0.605	0.610	0.610	2,360,800
2026-08-12	0.615	0.620	0.605	0.610	0.610	2,331,500
2026-08-11	0.595	0.620	0.590	0.615	0.615	5,351,100
2026-08-10	0.580	0.600	0.580	0.600	0.600	5,331,400
2026-08-07	0.575	0.590	0.565	0.580	0.580	2,770,800
2026-08-06	0.560	0.575	0.560	0.575	0.575	1,740,400
2026-08-05	0.590	0.600	0.560	0.560	0.560	6,088,800
2026-08-04	0.575	0.595	0.575	0.585	0.585	3,089,700
2026-08-03	0.570	0.585	0.570	0.570	0.570	1,910,500
2026-07-31	0.560	0.585	0.555	0.575	0.575	4,514,800
2026-07-30	0.565	0.565	0.545	0.550	0.550	1,686,200
2026-07-29	0.555	0.575	0.540	0.570	0.570	2,817,400
2026-07-28	0.570	0.580	0.555	0.555	0.555	3,056,700
2026-07-27	0.565	0.585	0.555	0.580	0.580	2,848,300

Page 1 of 5 · 253 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.