Skip to main content
QES Group Berhad (KLSE:QES)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.385
-0.010 (-2.53%)
At close: Dec 5, 2025

QES Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.400.400.390.390.39-2.53%1,669,900
Dec 4, 20250.400.410.390.400.40-1.25%1,428,100
Dec 3, 20250.390.400.390.400.402.56%1,752,700
Dec 2, 20250.400.400.390.390.39-2.50%1,693,000
Dec 1, 20250.400.410.400.400.40-2,992,700
Nov 28, 20250.410.410.400.400.40-1.23%1,314,500
Nov 27, 20250.390.410.390.410.415.19%1,990,300
Nov 26, 20250.390.390.380.390.39-1.28%5,472,200
Nov 25, 20250.400.400.380.390.39-1.27%4,805,500
Nov 24, 20250.410.410.400.400.40-2.47%4,366,600
Nov 21, 20250.410.410.400.410.41-3.57%3,168,200
Nov 20, 20250.420.420.410.420.422.44%2,480,100
Nov 19, 20250.440.440.410.410.41-9.89%14,707,600
Nov 18, 20250.480.480.450.460.46-5.21%3,724,100
Nov 17, 20250.470.480.470.480.482.13%1,375,100
Nov 14, 20250.490.500.470.470.47-6.00%4,255,000
Nov 13, 20250.500.510.500.500.501.01%2,639,900
Nov 12, 20250.490.500.490.500.50-1,938,000
Nov 11, 20250.510.520.490.500.50-1.98%6,455,000
Nov 10, 20250.490.510.480.510.514.12%5,742,800
Nov 7, 20250.470.490.470.490.491.04%2,625,900
Nov 6, 20250.480.490.470.480.481.05%2,515,900
Nov 5, 20250.470.490.460.480.481.06%3,500,900
Nov 4, 20250.490.500.470.470.47-4.08%4,627,700
Nov 3, 20250.510.510.490.490.49-1.01%2,797,700
Oct 31, 20250.480.500.480.500.502.06%2,934,800
Oct 30, 20250.510.510.490.490.49-4.90%4,933,500
Oct 29, 20250.510.520.500.510.510.99%4,171,200
Oct 28, 20250.510.520.500.510.511.00%2,648,500
Oct 27, 20250.510.520.500.500.502.04%5,423,200
Oct 24, 20250.490.510.490.490.491.03%11,303,200
Oct 23, 20250.470.490.460.490.494.30%7,291,400
Oct 22, 20250.460.470.450.470.471.09%3,241,500
Oct 21, 20250.460.460.450.460.464.55%6,027,500
Oct 17, 20250.470.470.440.440.44-6.38%9,374,000
Oct 16, 20250.440.470.440.470.478.05%14,658,700
Oct 15, 20250.440.440.430.440.441.16%5,081,100
Oct 14, 20250.450.460.420.430.43-1.15%13,065,000
Oct 13, 20250.400.450.400.440.444.82%11,494,500
Oct 10, 20250.410.420.410.420.421.22%1,523,500
Oct 9, 20250.410.420.410.410.41-3,697,300
Oct 8, 20250.420.420.400.410.41-1,008,300
Oct 7, 20250.420.420.410.410.41-1,429,800
Oct 6, 20250.420.420.410.410.41-2.38%1,141,800
Oct 3, 20250.430.430.410.420.42-3,464,000
Oct 2, 20250.410.430.410.420.423.70%8,271,700
Oct 1, 20250.390.410.390.410.412.53%2,185,700
Sep 30, 20250.410.410.390.400.40-2.47%1,316,100
Sep 29, 20250.410.410.400.410.41-1,394,000
Sep 26, 20250.400.410.400.410.411.25%1,166,200
Sep 25, 20250.400.400.400.400.40-2,218,500
Sep 24, 20250.400.410.400.400.40-1.23%1,961,900
Sep 23, 20250.400.410.400.410.412.53%1,740,700
Sep 22, 20250.390.410.390.400.402.60%3,241,700
Sep 19, 20250.390.390.380.390.39-1.28%1,177,200
Sep 18, 20250.390.400.390.390.39-2,658,200
Sep 17, 20250.370.390.370.390.394.00%2,511,100
Sep 12, 20250.380.380.370.380.38-1,567,900
Sep 11, 20250.380.380.370.380.38-878,400
Sep 10, 20250.380.380.370.380.38-1.32%445,900
Sep 9, 20250.380.380.370.380.38-358,300
Sep 8, 20250.380.380.370.380.381.33%788,100
Sep 4, 20250.380.390.370.380.38-1.32%966,600
Sep 3, 20250.380.380.370.380.381.33%621,300
Sep 2, 20250.390.390.370.380.38-2.60%1,128,500
Aug 29, 20250.390.390.380.390.39-1.28%1,165,900
Aug 28, 20250.400.400.390.390.39-2.50%630,000
Aug 27, 20250.390.410.390.400.402.56%773,900
Aug 26, 20250.390.400.390.390.391.30%1,608,200
Aug 25, 20250.410.410.380.390.39-3.75%2,573,300
Aug 22, 20250.400.400.400.400.40-1,070,500
Aug 21, 20250.390.400.390.400.401.27%523,300
Aug 20, 20250.390.400.390.400.40-477,200
Aug 19, 20250.400.400.390.400.40-432,700
Aug 18, 20250.400.400.390.400.40-585,900
Aug 15, 20250.400.400.390.400.40-348,100
Aug 14, 20250.400.400.400.400.40-1.25%548,500
Aug 13, 20250.390.410.390.400.402.56%1,354,100
Aug 12, 20250.390.400.390.390.39-1.27%492,400
Aug 11, 20250.400.410.400.400.40-1.25%667,000
Aug 8, 20250.400.410.390.400.40-513,200
Aug 7, 20250.410.410.400.400.40-2.44%807,000
Aug 6, 20250.420.420.410.410.41-2.38%884,800
Aug 5, 20250.420.430.420.420.421.20%2,590,100
Aug 4, 20250.410.420.400.420.422.47%1,363,000
Aug 1, 20250.420.420.400.410.41-1.22%1,226,800
Jul 31, 20250.400.420.400.410.411.23%2,400,900
Jul 30, 20250.400.410.400.410.411.25%572,900
Jul 29, 20250.400.410.400.400.40-200,700
Jul 28, 20250.400.410.400.400.40-1.23%933,400
Jul 25, 20250.400.410.390.410.411.25%495,900
Jul 24, 20250.410.410.400.400.40-425,600
Jul 23, 20250.390.410.390.400.402.56%1,077,200
Jul 22, 20250.400.410.390.390.39-2.50%1,389,700
Jul 21, 20250.400.410.400.400.40-580,200
Jul 18, 20250.410.410.400.400.40-2.44%359,400
Jul 17, 20250.400.410.400.410.413.80%1,390,900
Jul 16, 20250.410.410.400.400.40-2.47%433,000
Jul 15, 20250.420.420.400.410.41-2.41%771,700
Jul 14, 20250.420.420.410.420.421.22%1,071,300