QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	1,375,100
Nov 14, 2025	0.49	0.50	0.47	0.47	0.47	-6.00%	4,255,000
Nov 13, 2025	0.50	0.51	0.50	0.50	0.50	1.01%	2,639,900
Nov 12, 2025	0.49	0.50	0.49	0.50	0.50	-	1,938,000
Nov 11, 2025	0.51	0.52	0.49	0.50	0.50	-1.98%	6,455,000
Nov 10, 2025	0.49	0.51	0.48	0.51	0.51	4.12%	5,742,800
Nov 7, 2025	0.47	0.49	0.47	0.49	0.49	1.04%	2,625,900
Nov 6, 2025	0.48	0.49	0.47	0.48	0.48	1.05%	2,515,900
Nov 5, 2025	0.47	0.49	0.46	0.48	0.48	1.06%	3,500,900
Nov 4, 2025	0.49	0.50	0.47	0.47	0.47	-4.08%	4,627,700
Nov 3, 2025	0.51	0.51	0.49	0.49	0.49	-1.01%	2,797,700
Oct 31, 2025	0.48	0.50	0.48	0.50	0.50	2.06%	2,934,800
Oct 30, 2025	0.51	0.51	0.49	0.49	0.49	-4.90%	4,933,500
Oct 29, 2025	0.51	0.52	0.50	0.51	0.51	0.99%	4,171,200
Oct 28, 2025	0.51	0.52	0.50	0.51	0.51	1.00%	2,648,500
Oct 27, 2025	0.51	0.52	0.50	0.50	0.50	2.04%	5,423,200
Oct 24, 2025	0.49	0.51	0.49	0.49	0.49	1.03%	11,303,200
Oct 23, 2025	0.47	0.49	0.46	0.49	0.49	4.30%	7,291,400
Oct 22, 2025	0.46	0.47	0.45	0.47	0.47	1.09%	3,241,500
Oct 21, 2025	0.46	0.46	0.45	0.46	0.46	4.55%	6,027,500
Oct 17, 2025	0.47	0.47	0.44	0.44	0.44	-6.38%	9,374,000
Oct 16, 2025	0.44	0.47	0.44	0.47	0.47	8.05%	14,658,700
Oct 15, 2025	0.44	0.44	0.43	0.44	0.44	1.16%	5,081,100
Oct 14, 2025	0.45	0.46	0.42	0.43	0.43	-1.15%	13,065,000
Oct 13, 2025	0.40	0.45	0.40	0.44	0.44	4.82%	11,494,500
Oct 10, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	1,523,500
Oct 9, 2025	0.41	0.42	0.41	0.41	0.41	-	3,697,300
Oct 8, 2025	0.42	0.42	0.40	0.41	0.41	-	1,008,300
Oct 7, 2025	0.42	0.42	0.41	0.41	0.41	-	1,429,800
Oct 6, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,141,800
Oct 3, 2025	0.43	0.43	0.41	0.42	0.42	-	3,464,000
Oct 2, 2025	0.41	0.43	0.41	0.42	0.42	3.70%	8,271,700
Oct 1, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	2,185,700
Sep 30, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	1,316,100
Sep 29, 2025	0.41	0.41	0.40	0.41	0.41	-	1,394,000
Sep 26, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	1,166,200
Sep 25, 2025	0.40	0.40	0.40	0.40	0.40	-	2,218,500
Sep 24, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	1,961,900
Sep 23, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	1,740,700
Sep 22, 2025	0.39	0.41	0.39	0.40	0.40	2.60%	3,241,700
Sep 19, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	1,177,200
Sep 18, 2025	0.39	0.40	0.39	0.39	0.39	-	2,658,200
Sep 17, 2025	0.37	0.39	0.37	0.39	0.39	4.00%	2,511,100
Sep 12, 2025	0.38	0.38	0.37	0.38	0.38	-	1,567,900
Sep 11, 2025	0.38	0.38	0.37	0.38	0.38	-	878,400
Sep 10, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	445,900
Sep 9, 2025	0.38	0.38	0.37	0.38	0.38	-	358,300
Sep 8, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	788,100
Sep 4, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	966,600
Sep 3, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	621,300