Skip to main content
QES Group Berhad (KLSE:QES)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.385
0.00 (0.00%)
At close: Mar 6, 2026

QES Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.390.380.390.39-406,100
Mar 5, 20260.390.390.380.390.391.32%482,300
Mar 4, 20260.390.390.380.380.38-1.30%762,500
Mar 3, 20260.400.400.390.390.39-2.53%971,400
Mar 2, 20260.400.410.390.400.40-3.66%1,064,100
Feb 27, 20260.410.420.400.410.413.80%1,289,300
Feb 26, 20260.400.400.400.400.40-1.25%300,200
Feb 25, 20260.410.420.400.400.40-2.44%267,700
Feb 24, 20260.410.420.410.410.411.23%406,100
Feb 23, 20260.400.420.400.410.411.25%1,252,100
Feb 20, 20260.400.410.400.400.401.27%556,100
Feb 19, 20260.390.400.390.400.40-480,200
Feb 16, 20260.400.400.400.400.40-1.25%356,200
Feb 13, 20260.400.410.400.400.40-1.23%280,500
Feb 12, 20260.400.410.400.410.411.25%373,800
Feb 11, 20260.400.410.400.400.40-1,442,900
Feb 10, 20260.410.410.400.400.40-1,209,200
Feb 9, 20260.410.410.400.400.401.27%1,355,300
Feb 6, 20260.400.410.400.400.40-2.47%812,500
Feb 5, 20260.430.430.410.410.41-5.81%1,018,800
Feb 4, 20260.430.440.420.430.43-809,400
Feb 3, 20260.440.440.430.430.43-2.27%415,300
Jan 30, 20260.440.440.430.440.441.15%1,312,500
Jan 29, 20260.430.440.430.440.441.16%1,414,600
Jan 28, 20260.440.440.430.430.43-2.27%2,012,700
Jan 27, 20260.440.450.440.440.441.15%1,241,500
Jan 26, 20260.450.450.430.440.44-2.25%1,719,700
Jan 23, 20260.450.450.440.450.451.14%2,934,500
Jan 22, 20260.440.440.430.440.442.33%1,968,900
Jan 21, 20260.420.440.420.430.432.38%2,057,100
Jan 20, 20260.420.420.410.420.42-1,808,700
Jan 19, 20260.420.420.410.420.42-2,096,500
Jan 16, 20260.420.430.420.420.42-1,326,600
Jan 15, 20260.420.430.410.420.42-3,875,300
Jan 14, 20260.390.420.390.420.426.33%4,626,300
Jan 13, 20260.410.410.390.400.40-2.47%2,194,000
Jan 12, 20260.410.420.410.410.41-1.22%1,321,500
Jan 9, 20260.390.410.390.410.416.49%6,457,500
Jan 8, 20260.400.400.390.390.39-2.53%1,452,900
Jan 7, 20260.400.400.390.400.40-1,734,200
Jan 6, 20260.390.400.390.400.401.28%2,552,200
Jan 5, 20260.380.390.380.390.392.63%1,114,400
Jan 2, 20260.380.380.380.380.38-1.30%362,300
Dec 31, 20250.380.390.380.390.39-529,600
Dec 30, 20250.380.390.380.390.391.32%346,800
Dec 29, 20250.380.380.380.380.381.33%512,300
Dec 26, 20250.380.380.370.380.38-1,256,900
Dec 24, 20250.390.390.380.380.38-2.60%1,580,200
Dec 23, 20250.390.390.380.390.39-535,600
Dec 22, 20250.390.390.380.390.39-1.28%1,701,200
Dec 19, 20250.390.400.380.390.39-1,449,400
Dec 18, 20250.380.400.380.390.39-1,440,200
Dec 17, 20250.390.390.380.390.391.30%694,300
Dec 16, 20250.390.400.380.390.39-2.53%2,855,900
Dec 15, 20250.390.400.390.400.401.28%3,662,700
Dec 12, 20250.390.400.390.390.391.30%1,260,200
Dec 11, 20250.390.400.390.390.39-1.28%1,943,500
Dec 10, 20250.390.390.380.390.39-2,225,400
Dec 9, 20250.390.390.380.390.39-1,433,700
Dec 8, 20250.390.400.390.390.391.30%1,073,500
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