QES Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	2,649,500
Sep 18, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	1,561,400
Sep 17, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	1,897,800
Sep 15, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	2,199,800
Sep 14, 2026	0.55	0.56	0.54	0.54	0.54	-2.70%	1,481,000
Sep 11, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	1,616,100
Sep 10, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	1,083,100
Sep 9, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	2,979,000
Sep 8, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	850,200
Sep 7, 2026	0.57	0.59	0.56	0.59	0.59	3.54%	3,816,400
Sep 4, 2026	0.55	0.57	0.54	0.57	0.57	4.63%	3,457,900
Sep 3, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	2,369,900
Sep 2, 2026	0.55	0.56	0.54	0.55	0.55	-	6,154,800
Sep 1, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	4,985,900
Aug 28, 2026	0.60	0.61	0.57	0.58	0.58	-3.33%	6,591,600
Aug 27, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	3,845,400
Aug 26, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	2,795,900
Aug 24, 2026	0.60	0.62	0.59	0.59	0.59	-2.50%	4,510,700
Aug 21, 2026	0.61	0.61	0.59	0.60	0.60	0.84%	3,841,000
Aug 20, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	1,685,400
Aug 19, 2026	0.60	0.61	0.59	0.59	0.59	-2.50%	2,637,300
Aug 18, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	2,158,900
Aug 17, 2026	0.61	0.62	0.60	0.62	0.62	2.48%	2,999,400
Aug 14, 2026	0.61	0.62	0.60	0.61	0.61	-0.82%	4,160,200
Aug 13, 2026	0.61	0.62	0.61	0.61	0.61	-	2,360,800
Aug 12, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	2,331,500
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