SGX:QES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.78	0.79	0.75	0.76	0.76	-3.18%	1,331,100
Oct 9, 2025	0.79	0.80	0.78	0.79	0.79	-1.26%	269,400
Oct 8, 2025	0.80	0.80	0.79	0.80	0.80	-	326,300
Oct 7, 2025	0.78	0.80	0.78	0.80	0.80	1.92%	544,200
Oct 6, 2025	0.78	0.79	0.78	0.78	0.78	-	361,000
Oct 3, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	304,300
Oct 2, 2025	0.80	0.80	0.79	0.79	0.79	0.64%	176,600
Oct 1, 2025	0.78	0.81	0.78	0.79	0.79	0.64%	1,212,900
Sep 30, 2025	0.78	0.79	0.77	0.78	0.78	0.65%	327,800
Sep 29, 2025	0.80	0.80	0.77	0.78	0.78	0.65%	216,500
Sep 26, 2025	0.81	0.81	0.77	0.77	0.77	-4.94%	1,286,000
Sep 25, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	286,200
Sep 24, 2025	0.83	0.83	0.81	0.82	0.82	-1.81%	488,800
Sep 23, 2025	0.81	0.84	0.81	0.83	0.83	2.47%	1,752,200
Sep 22, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	728,100
Sep 19, 2025	0.81	0.82	0.80	0.81	0.81	-1.23%	763,700
Sep 18, 2025	0.81	0.82	0.81	0.82	0.82	-	598,040
Sep 17, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	644,900
Sep 16, 2025	0.79	0.83	0.79	0.82	0.82	4.46%	3,034,300
Sep 15, 2025	0.79	0.79	0.78	0.79	0.79	-	821,400
Sep 12, 2025	0.78	0.80	0.78	0.79	0.79	0.64%	1,547,000
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	0.78	1.29%	1,024,600
Sep 8, 2025	0.76	0.78	0.76	0.78	0.77	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	0.75	-	1,320,600
Sep 3, 2025	0.75	0.76	0.75	0.76	0.75	1.34%	1,127,100
Sep 2, 2025	0.75	0.76	0.74	0.75	0.74	-	699,100
Sep 1, 2025	0.74	0.75	0.74	0.75	0.74	1.36%	431,500
Aug 29, 2025	0.74	0.75	0.74	0.74	0.73	-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	0.76	1.32%	544,300
Aug 25, 2025	0.77	0.78	0.76	0.76	0.75	-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	0.69	-	737,600
Aug 18, 2025	0.69	0.70	0.69	0.70	0.69	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	0.72	1.40%	961,500
Aug 12, 2025	0.72	0.73	0.71	0.72	0.71	-	1,154,200
Aug 11, 2025	0.71	0.72	0.71	0.72	0.71	1.42%	377,000
Aug 8, 2025	0.72	0.72	0.69	0.71	0.70	-2.76%	1,837,600
Aug 7, 2025	0.74	0.74	0.72	0.73	0.72	-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