QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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