QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.60	0.62	0.59	0.62	0.62	2.50%	5,351,100
Aug 10, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	5,331,400
Aug 7, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	2,770,800
Aug 6, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	1,740,400
Aug 5, 2026	0.59	0.60	0.56	0.56	0.56	-4.27%	6,088,800
Aug 4, 2026	0.58	0.60	0.58	0.59	0.59	2.63%	3,089,700
Aug 3, 2026	0.57	0.59	0.57	0.57	0.57	-0.87%	1,910,500
Jul 31, 2026	0.56	0.59	0.56	0.58	0.58	4.55%	4,514,800
Jul 30, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	1,686,200
Jul 29, 2026	0.56	0.58	0.54	0.57	0.57	2.70%	2,817,400
Jul 28, 2026	0.57	0.58	0.56	0.56	0.56	-4.31%	3,056,700
Jul 27, 2026	0.57	0.59	0.56	0.58	0.58	2.65%	2,848,300
Jul 24, 2026	0.56	0.57	0.55	0.57	0.57	-	1,960,500
Jul 23, 2026	0.57	0.57	0.56	0.57	0.57	-	1,225,600
Jul 22, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	2,096,100
Jul 21, 2026	0.57	0.58	0.56	0.58	0.58	1.77%	4,645,600
Jul 20, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	1,003,900
Jul 17, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	2,553,300
Jul 16, 2026	0.57	0.58	0.56	0.57	0.57	-	1,579,800
Jul 15, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	3,491,800
Jul 14, 2026	0.57	0.57	0.55	0.57	0.57	-0.88%	2,355,600
Jul 13, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	2,296,400
Jul 10, 2026	0.58	0.58	0.57	0.57	0.57	-	2,239,500
Jul 9, 2026	0.56	0.58	0.56	0.57	0.57	1.80%	2,185,800
Jul 8, 2026	0.58	0.58	0.56	0.56	0.56	-4.31%	1,536,000
Jul 7, 2026	0.58	0.60	0.57	0.58	0.58	-	7,252,700
Jul 6, 2026	0.56	0.58	0.55	0.58	0.58	6.42%	7,286,400
Jul 3, 2026	0.53	0.56	0.53	0.55	0.55	3.81%	4,252,800
Jul 2, 2026	0.56	0.56	0.53	0.53	0.53	-6.25%	5,629,900
Jul 1, 2026	0.55	0.57	0.54	0.56	0.56	2.75%	8,010,000
Jun 30, 2026	0.53	0.55	0.52	0.55	0.55	2.83%	5,478,400
Jun 29, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	3,756,200
Jun 26, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	1,903,900
Jun 25, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	3,559,700
Jun 24, 2026	0.49	0.50	0.47	0.49	0.49	1.03%	2,017,300
Jun 23, 2026	0.50	0.51	0.48	0.49	0.49	-3.00%	2,155,900
Jun 22, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	1,421,600
Jun 19, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,168,000
Jun 18, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	757,800
Jun 16, 2026	0.51	0.52	0.50	0.51	0.51	3.03%	4,933,500
Jun 15, 2026	0.46	0.50	0.46	0.50	0.50	10.00%	6,633,400
Jun 12, 2026	0.46	0.46	0.44	0.45	0.45	-	2,522,000
Jun 11, 2026	0.44	0.46	0.43	0.45	0.45	1.12%	2,124,700
Jun 10, 2026	0.46	0.46	0.45	0.45	0.45	-5.32%	1,404,800
Jun 9, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	2,610,900
Jun 8, 2026	0.47	0.47	0.44	0.45	0.45	-6.25%	6,669,300
Jun 5, 2026	0.48	0.49	0.48	0.48	0.48	-	1,860,000
Jun 4, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	1,316,000
Jun 3, 2026	0.49	0.50	0.49	0.49	0.49	-	2,965,500
May 29, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	1,588,800