SGX:QES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.74	0.74	0.73	0.74	0.74	-	331,600
Oct 30, 2025	0.74	0.74	0.72	0.74	0.74	0.68%	538,100
Oct 29, 2025	0.73	0.74	0.72	0.73	0.73	0.69%	205,900
Oct 28, 2025	0.75	0.75	0.72	0.73	0.73	-2.03%	692,800
Oct 27, 2025	0.74	0.75	0.74	0.74	0.74	0.68%	198,800
Oct 24, 2025	0.74	0.75	0.74	0.74	0.74	-	361,300
Oct 23, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	365,300
Oct 22, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	186,200
Oct 21, 2025	0.71	0.74	0.71	0.71	0.71	2.16%	631,000
Oct 17, 2025	0.73	0.73	0.69	0.70	0.70	-4.79%	937,400
Oct 16, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	539,900
Oct 15, 2025	0.74	0.76	0.74	0.74	0.74	0.68%	188,600
Oct 14, 2025	0.75	0.77	0.74	0.74	0.74	-1.34%	342,600
Oct 13, 2025	0.76	0.76	0.73	0.75	0.75	-1.97%	498,900
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