QES Group Berhad (KLSE:QES)
Malaysia
· Delayed Price · Currency is MYR 0.4050
+0.0050 (1.25%)
At close: Sep 26, 2025
QES Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 1,166,200 |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,218,500 |
| Sep 24, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,961,900 |
| Sep 23, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 1,740,700 |
| Sep 22, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.60% | 3,241,700 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,177,200 |
| Sep 18, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 2,658,200 |
| Sep 17, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.00% | 2,511,100 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,567,900 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 878,400 |
| Sep 10, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 445,900 |
| Sep 9, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 358,300 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 788,100 |
| Sep 4, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 966,600 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 621,300 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 1,128,500 |
| Aug 29, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,165,900 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 630,000 |
| Aug 27, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 773,900 |
| Aug 26, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 1,608,200 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -3.75% | 2,573,300 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,070,500 |
| Aug 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 523,300 |
| Aug 20, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 477,200 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 432,700 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 585,900 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 348,100 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 548,500 |
| Aug 13, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,354,100 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 492,400 |
| Aug 11, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.25% | 667,000 |
| Aug 8, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 513,200 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 807,000 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 884,800 |
| Aug 5, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 2,590,100 |
| Aug 4, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 1,363,000 |
| Aug 1, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 1,226,800 |
| Jul 31, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 2,400,900 |
| Jul 30, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 572,900 |
| Jul 29, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 200,700 |
| Jul 28, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 933,400 |
| Jul 25, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.25% | 495,900 |
| Jul 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 425,600 |
| Jul 23, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 1,077,200 |
| Jul 22, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 1,389,700 |
| Jul 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 580,200 |
| Jul 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 359,400 |
| Jul 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 1,390,900 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 433,000 |
| Jul 15, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 771,700 |