SGX:QES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.72	0.73	0.71	0.72	0.72	0.70%	421,800
Aug 11, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	372,000
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
Jul 3, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	514,900
Jul 2, 2025	0.55	0.58	0.55	0.57	0.57	2.73%	1,725,000
Jul 1, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	237,600
Jun 30, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	223,200
Jun 27, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	284,900
Jun 26, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	59,300
Jun 25, 2025	0.54	0.54	0.53	0.54	0.54	-	274,200
Jun 24, 2025	0.54	0.54	0.54	0.54	0.54	-	25,100
Jun 23, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	128,100
Jun 20, 2025	0.54	0.54	0.53	0.54	0.54	-	263,300
Jun 19, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	189,200
Jun 18, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	294,200
Jun 17, 2025	0.55	0.55	0.54	0.55	0.55	-	127,400
Jun 16, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	11,800
Jun 13, 2025	0.56	0.56	0.54	0.54	0.54	-3.60%	372,400
Jun 12, 2025	0.56	0.56	0.55	0.56	0.56	-	52,300
Jun 11, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	222,100
Jun 10, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	207,700
Jun 9, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	240,900
Jun 6, 2025	0.56	0.56	0.55	0.56	0.56	-	302,800
Jun 5, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	139,700
Jun 4, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	148,200