SGX:QES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	805,200
Sep 10, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	2,200,000
Sep 9, 2025	0.78	0.79	0.78	0.79	0.79	1.29%	1,024,600
Sep 8, 2025	0.76	0.78	0.76	0.78	0.78	1.97%	1,606,300
Sep 5, 2025	0.76	0.77	0.75	0.76	0.76	0.66%	1,050,800
Sep 4, 2025	0.76	0.76	0.73	0.76	0.76	-	1,320,600
Sep 3, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	1,127,100
Sep 2, 2025	0.75	0.76	0.74	0.75	0.75	-	699,100
Sep 1, 2025	0.74	0.75	0.74	0.75	0.75	1.36%	431,500
Aug 29, 2025	0.74	0.75	0.74	0.74	0.74	-0.68%	713,300
Aug 28, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	690,600
Aug 27, 2025	0.76	0.77	0.74	0.75	0.75	-1.96%	621,000
Aug 26, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	544,300
Aug 25, 2025	0.77	0.78	0.76	0.76	0.76	-0.66%	589,400
Aug 22, 2025	0.76	0.80	0.76	0.76	0.76	1.33%	4,202,200
Aug 21, 2025	0.71	0.75	0.71	0.75	0.75	5.63%	3,602,200
Aug 20, 2025	0.70	0.72	0.69	0.71	0.71	2.16%	826,600
Aug 19, 2025	0.70	0.71	0.69	0.70	0.70	-	737,600
Aug 18, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	393,300
Aug 15, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	706,800
Aug 14, 2025	0.74	0.74	0.66	0.68	0.68	-6.21%	2,828,700
Aug 13, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	961,500
Aug 12, 2025	0.72	0.73	0.71	0.72	0.72	-	1,154,200
Aug 11, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	377,000
Aug 8, 2025	0.72	0.72	0.69	0.71	0.71	-2.76%	1,837,600
Aug 7, 2025	0.74	0.74	0.72	0.73	0.73	-2.03%	691,000
Aug 6, 2025	0.72	0.75	0.72	0.74	0.74	2.78%	2,473,700
Aug 5, 2025	0.74	0.74	0.71	0.72	0.72	-1.37%	1,038,300
Aug 4, 2025	0.73	0.74	0.72	0.73	0.73	-	568,900
Aug 1, 2025	0.69	0.75	0.68	0.73	0.73	4.29%	3,306,400
Jul 31, 2025	0.75	0.75	0.70	0.70	0.70	-6.67%	2,903,700
Jul 30, 2025	0.73	0.76	0.73	0.75	0.75	3.45%	2,080,300
Jul 29, 2025	0.72	0.73	0.71	0.73	0.73	-	1,857,000
Jul 28, 2025	0.70	0.73	0.70	0.73	0.73	3.57%	3,434,800
Jul 25, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	2,360,200
Jul 24, 2025	0.67	0.68	0.66	0.68	0.68	0.74%	1,344,400
Jul 23, 2025	0.66	0.68	0.65	0.68	0.68	3.05%	2,704,800
Jul 22, 2025	0.65	0.66	0.64	0.66	0.66	1.55%	422,100
Jul 21, 2025	0.65	0.66	0.65	0.65	0.65	-	2,217,000
Jul 18, 2025	0.64	0.66	0.64	0.65	0.65	1.57%	1,780,500
Jul 17, 2025	0.61	0.64	0.61	0.64	0.64	4.10%	1,693,500
Jul 16, 2025	0.60	0.62	0.60	0.61	0.61	0.83%	903,200
Jul 15, 2025	0.61	0.61	0.60	0.61	0.61	-0.82%	391,400
Jul 14, 2025	0.61	0.61	0.61	0.61	0.61	-	307,800
Jul 11, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	331,500
Jul 10, 2025	0.57	0.61	0.57	0.61	0.61	7.08%	2,852,600
Jul 9, 2025	0.57	0.57	0.56	0.57	0.57	-	169,000
Jul 8, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	356,000
Jul 7, 2025	0.56	0.56	0.55	0.56	0.56	-	134,400
Jul 4, 2025	0.56	0.57	0.55	0.56	0.56	-	267,200