QES Group Berhad (KLSE:QES)
Malaysia
· Delayed Price · Currency is MYR 0.3850
-0.0100 (-2.53%)
At close: Dec 5, 2025
QES Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 1,669,900 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 1,428,100 |
| Dec 3, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 1,752,700 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 1,693,000 |
| Dec 1, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,992,700 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,314,500 |
| Nov 27, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 1,990,300 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 5,472,200 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 4,805,500 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 4,366,600 |
| Nov 21, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -3.57% | 3,168,200 |
| Nov 20, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 2,480,100 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -9.89% | 14,707,600 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -5.21% | 3,724,100 |
| Nov 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 1,375,100 |
| Nov 14, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 4,255,000 |
| Nov 13, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 2,639,900 |
| Nov 12, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 1,938,000 |
| Nov 11, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.98% | 6,455,000 |
| Nov 10, 2025 | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | 4.12% | 5,742,800 |
| Nov 7, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 2,625,900 |
| Nov 6, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 2,515,900 |
| Nov 5, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 1.06% | 3,500,900 |
| Nov 4, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 4,627,700 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 2,797,700 |
| Oct 31, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 2,934,800 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 4,933,500 |
| Oct 29, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 0.99% | 4,171,200 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 1.00% | 2,648,500 |
| Oct 27, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | 2.04% | 5,423,200 |
| Oct 24, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | 1.03% | 11,303,200 |
| Oct 23, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.30% | 7,291,400 |
| Oct 22, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 3,241,500 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 6,027,500 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 9,374,000 |
| Oct 16, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 8.05% | 14,658,700 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 5,081,100 |
| Oct 14, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -1.15% | 13,065,000 |
| Oct 13, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 4.82% | 11,494,500 |
| Oct 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 1,523,500 |
| Oct 9, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 3,697,300 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | - | 1,008,300 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 1,429,800 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 1,141,800 |
| Oct 3, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | - | 3,464,000 |
| Oct 2, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 3.70% | 8,271,700 |
| Oct 1, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 2.53% | 2,185,700 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 1,316,100 |
| Sep 29, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,394,000 |
| Sep 26, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 1,166,200 |