QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	812,500
Feb 5, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	1,018,800
Feb 4, 2026	0.43	0.44	0.42	0.43	0.43	-	809,400
Feb 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	415,300
Jan 30, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	1,312,500
Jan 29, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,414,600
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	2,012,700
Jan 27, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	1,241,500
Jan 26, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	1,719,700
Jan 23, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	2,934,500
Jan 22, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	1,968,900
Jan 21, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	2,057,100
Jan 20, 2026	0.42	0.42	0.41	0.42	0.42	-	1,808,700
Jan 19, 2026	0.42	0.42	0.41	0.42	0.42	-	2,096,500
Jan 16, 2026	0.42	0.43	0.42	0.42	0.42	-	1,326,600
Jan 15, 2026	0.42	0.43	0.41	0.42	0.42	-	3,875,300
Jan 14, 2026	0.39	0.42	0.39	0.42	0.42	6.33%	4,626,300
Jan 13, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	2,194,000
Jan 12, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	1,321,500
Jan 9, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	6,457,500
Jan 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	1,452,900
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	-	1,734,200
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,552,200
Jan 5, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,114,400
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	362,300
Dec 31, 2025	0.38	0.39	0.38	0.39	0.39	-	529,600
Dec 30, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	346,800
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	512,300
Dec 26, 2025	0.38	0.38	0.37	0.38	0.38	-	1,256,900
Dec 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	1,580,200
Dec 23, 2025	0.39	0.39	0.38	0.39	0.39	-	535,600
Dec 22, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	1,701,200
Dec 19, 2025	0.39	0.40	0.38	0.39	0.39	-	1,449,400
Dec 18, 2025	0.38	0.40	0.38	0.39	0.39	-	1,440,200
Dec 17, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	694,300
Dec 16, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	2,855,900
Dec 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	3,662,700
Dec 12, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	1,260,200
Dec 11, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	1,943,500
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	-	2,225,400
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-	1,433,700
Dec 8, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	1,073,500
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	1,669,900
Dec 4, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	1,428,100
Dec 3, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	1,752,700
Dec 2, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	1,693,000
Dec 1, 2025	0.40	0.41	0.40	0.40	0.40	-	2,992,700
Nov 28, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	1,314,500
Nov 27, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	1,990,300
Nov 26, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	5,472,200