QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.40	0.40	0.40	0.40	0.40	-	1,070,500
Aug 21, 2025	0.39	0.40	0.39	0.40	0.40	1.27%	523,300
Aug 20, 2025	0.39	0.40	0.39	0.40	0.40	-	477,200
Aug 19, 2025	0.40	0.40	0.39	0.40	0.40	-	432,700
Aug 18, 2025	0.40	0.40	0.39	0.40	0.40	-	585,900
Aug 15, 2025	0.40	0.40	0.39	0.40	0.40	-	348,100
Aug 14, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	548,500
Aug 13, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	1,354,100
Aug 12, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	492,400
Aug 11, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	667,000
Aug 8, 2025	0.40	0.41	0.39	0.40	0.40	-	513,200
Aug 7, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	807,000
Aug 6, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	884,800
Aug 5, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	2,590,100
Aug 4, 2025	0.41	0.42	0.40	0.42	0.42	2.47%	1,363,000
Aug 1, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	1,226,800
Jul 31, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	2,400,900
Jul 30, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	572,900
Jul 29, 2025	0.40	0.41	0.40	0.40	0.40	-	200,700
Jul 28, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	933,400
Jul 25, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	495,900
Jul 24, 2025	0.41	0.41	0.40	0.40	0.40	-	425,600
Jul 23, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	1,077,200
Jul 22, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	1,389,700
Jul 21, 2025	0.40	0.41	0.40	0.40	0.40	-	580,200
Jul 18, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	359,400
Jul 17, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	1,390,900
Jul 16, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	433,000
Jul 15, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	771,700
Jul 14, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	1,071,300
Jul 11, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	1,875,000
Jul 10, 2025	0.38	0.41	0.38	0.40	0.40	2.56%	2,343,000
Jul 9, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	981,100
Jul 8, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	384,600
Jul 7, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	721,900
Jul 4, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	682,000
Jul 3, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	1,883,400
Jul 2, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	667,200
Jul 1, 2025	0.38	0.38	0.37	0.38	0.38	-	299,300
Jun 30, 2025	0.38	0.39	0.38	0.38	0.38	1.35%	532,900
Jun 26, 2025	0.37	0.38	0.37	0.37	0.37	-	411,500
Jun 25, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	257,000
Jun 24, 2025	0.37	0.38	0.37	0.38	0.38	4.17%	636,600
Jun 23, 2025	0.35	0.37	0.35	0.36	0.36	-	722,600
Jun 20, 2025	0.37	0.38	0.36	0.36	0.36	-4.00%	184,500
Jun 19, 2025	0.38	0.38	0.37	0.38	0.38	-	1,171,000
Jun 18, 2025	0.35	0.38	0.35	0.38	0.38	8.70%	1,770,300
Jun 17, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	428,500
Jun 16, 2025	0.35	0.36	0.35	0.36	0.36	-	809,000
Jun 13, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	746,200