QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	600,800
Apr 13, 2026	0.38	0.38	0.37	0.38	0.38	-	294,200
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	332,900
Apr 9, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	432,100
Apr 8, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	996,200
Apr 7, 2026	0.36	0.37	0.36	0.36	0.36	-	360,800
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	325,400
Apr 3, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	816,100
Apr 2, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	712,900
Apr 1, 2026	0.35	0.37	0.35	0.36	0.36	5.88%	1,464,300
Mar 31, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,693,000
Mar 30, 2026	0.36	0.37	0.36	0.36	0.36	-2.74%	1,244,900
Mar 27, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,408,100
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	267,200
Mar 25, 2026	0.38	0.39	0.38	0.38	0.38	-	243,400
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	368,700
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