SGX:QES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.78	0.79	0.78	0.78	0.78	-0.64%	265,100
Dec 4, 2025	0.79	0.79	0.78	0.79	0.79	-	720,700
Dec 3, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	1,050,400
Dec 2, 2025	0.77	0.78	0.76	0.78	0.78	1.96%	737,500
Dec 1, 2025	0.78	0.78	0.76	0.77	0.77	-2.55%	1,536,200
Nov 28, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	1,047,600
Nov 27, 2025	0.79	0.80	0.79	0.79	0.79	-	1,242,200
Nov 26, 2025	0.79	0.80	0.78	0.79	0.79	-	904,400
Nov 25, 2025	0.79	0.82	0.78	0.79	0.79	-0.63%	4,365,300
Nov 24, 2025	0.78	0.80	0.78	0.80	0.80	2.58%	1,212,800
Nov 21, 2025	0.79	0.79	0.76	0.78	0.78	-2.52%	3,512,200
Nov 20, 2025	0.80	0.81	0.79	0.80	0.80	-	2,346,900
Nov 19, 2025	0.79	0.81	0.78	0.80	0.80	1.92%	1,761,300
Nov 18, 2025	0.80	0.81	0.78	0.78	0.78	-2.50%	1,715,700
Nov 17, 2025	0.80	0.81	0.78	0.80	0.80	0.63%	1,296,700
Nov 14, 2025	0.80	0.81	0.78	0.80	0.80	-3.05%	2,158,300
Nov 13, 2025	0.80	0.85	0.80	0.82	0.82	3.14%	6,723,700
Nov 12, 2025	0.77	0.80	0.77	0.80	0.80	3.92%	2,537,700
Nov 11, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	2,542,900
Nov 10, 2025	0.74	0.76	0.74	0.76	0.76	3.40%	3,093,400
Nov 7, 2025	0.74	0.74	0.73	0.74	0.74	-	567,100
Nov 6, 2025	0.73	0.75	0.72	0.74	0.74	0.68%	3,419,000
Nov 5, 2025	0.70	0.74	0.70	0.73	0.73	4.29%	5,662,300
Nov 4, 2025	0.72	0.76	0.70	0.70	0.70	-2.78%	46,608,300
Nov 3, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	787,300
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