QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	280,700
Mar 18, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	658,300
Mar 17, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	631,000
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	488,500
Mar 13, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	259,700
Mar 12, 2026	0.39	0.39	0.38	0.39	0.38	-	183,800
Mar 11, 2026	0.39	0.39	0.39	0.39	0.38	1.30%	75,400
Mar 10, 2026	0.38	0.39	0.37	0.39	0.38	4.05%	1,742,100
Mar 9, 2026	0.38	0.38	0.37	0.37	0.36	-3.90%	1,164,300
Mar 6, 2026	0.38	0.39	0.38	0.39	0.38	-	406,100
Mar 5, 2026	0.39	0.39	0.38	0.39	0.38	1.32%	482,300
Mar 4, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	762,500
Mar 3, 2026	0.40	0.40	0.39	0.39	0.38	-2.53%	971,400
Mar 2, 2026	0.40	0.41	0.39	0.40	0.39	-3.66%	1,064,100
Feb 27, 2026	0.41	0.42	0.40	0.41	0.40	3.80%	1,289,300
Feb 26, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	300,200
Feb 25, 2026	0.41	0.42	0.40	0.40	0.39	-2.44%	267,700
Feb 24, 2026	0.41	0.42	0.41	0.41	0.40	1.23%	406,100
Feb 23, 2026	0.40	0.42	0.40	0.41	0.40	1.25%	1,252,100
Feb 20, 2026	0.40	0.41	0.40	0.40	0.39	1.27%	556,100
Feb 19, 2026	0.39	0.40	0.39	0.40	0.39	-	480,200
Feb 16, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	356,200
Feb 13, 2026	0.40	0.41	0.40	0.40	0.39	-1.23%	280,500
Feb 12, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	373,800
Feb 11, 2026	0.40	0.41	0.40	0.40	0.39	-	1,442,900
Feb 10, 2026	0.41	0.41	0.40	0.40	0.39	-	1,209,200
Feb 9, 2026	0.41	0.41	0.40	0.40	0.39	1.27%	1,355,300
Feb 6, 2026	0.40	0.41	0.40	0.40	0.39	-2.47%	812,500
Feb 5, 2026	0.43	0.43	0.41	0.41	0.40	-5.81%	1,018,800
Feb 4, 2026	0.43	0.44	0.42	0.43	0.42	-	809,400
Feb 3, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	415,300
Jan 30, 2026	0.44	0.44	0.43	0.44	0.43	1.15%	1,312,500
Jan 29, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	1,414,600
Jan 28, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	2,012,700
Jan 27, 2026	0.44	0.45	0.44	0.44	0.43	1.15%	1,241,500
Jan 26, 2026	0.45	0.45	0.43	0.44	0.43	-2.25%	1,719,700
Jan 23, 2026	0.45	0.45	0.44	0.45	0.44	1.14%	2,934,500
Jan 22, 2026	0.44	0.44	0.43	0.44	0.43	2.33%	1,968,900
Jan 21, 2026	0.42	0.44	0.42	0.43	0.42	2.38%	2,057,100
Jan 20, 2026	0.42	0.42	0.41	0.42	0.41	-	1,808,700
Jan 19, 2026	0.42	0.42	0.41	0.42	0.41	-	2,096,500
Jan 16, 2026	0.42	0.43	0.42	0.42	0.41	-	1,326,600
Jan 15, 2026	0.42	0.43	0.41	0.42	0.41	-	3,875,300
Jan 14, 2026	0.39	0.42	0.39	0.42	0.41	6.33%	4,626,300
Jan 13, 2026	0.41	0.41	0.39	0.40	0.39	-2.47%	2,194,000
Jan 12, 2026	0.41	0.42	0.41	0.41	0.40	-1.22%	1,321,500
Jan 9, 2026	0.39	0.41	0.39	0.41	0.40	6.49%	6,457,500
Jan 8, 2026	0.40	0.40	0.39	0.39	0.38	-2.53%	1,452,900
Jan 7, 2026	0.40	0.40	0.39	0.40	0.39	-	1,734,200
Jan 6, 2026	0.39	0.40	0.39	0.40	0.39	1.28%	2,552,200