QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	4,238,900
May 26, 2026	0.48	0.49	0.47	0.49	0.49	3.16%	2,417,500
May 25, 2026	0.50	0.50	0.47	0.48	0.48	-5.94%	3,747,500
May 22, 2026	0.48	0.51	0.48	0.51	0.51	4.12%	8,333,300
May 21, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	2,493,600
May 20, 2026	0.47	0.48	0.46	0.47	0.47	-	1,830,400
May 19, 2026	0.47	0.48	0.46	0.47	0.47	-	2,332,200
May 18, 2026	0.46	0.47	0.45	0.47	0.47	-	1,622,300
May 15, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	5,755,700
May 14, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	6,097,800
May 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,111,600
May 12, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	1,276,900
May 11, 2026	0.45	0.47	0.45	0.46	0.46	3.37%	2,511,300
May 8, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	911,000
May 7, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	1,854,500
May 6, 2026	0.46	0.47	0.46	0.47	0.47	4.44%	3,501,100
May 5, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	1,470,000
May 4, 2026	0.44	0.44	0.43	0.43	0.43	-	1,034,100
Apr 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	889,200
Apr 29, 2026	0.44	0.45	0.44	0.44	0.44	-	728,300
Apr 28, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	1,596,500
Apr 27, 2026	0.45	0.46	0.45	0.45	0.45	-	1,699,800
Apr 24, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	2,158,700
Apr 23, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	810,300
Apr 22, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	2,397,500
Apr 21, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	1,921,800
Apr 20, 2026	0.41	0.41	0.40	0.41	0.41	-	1,469,600
Apr 17, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	899,500
Apr 16, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	1,543,300
Apr 15, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	1,400,400