Skip to main content
QES Group Berhad (KLSE:QES)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.440
-0.005 (-1.12%)
At close: Apr 28, 2026

QES Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.450.460.450.450.45-1,699,800
Apr 24, 20260.430.450.430.450.452.30%2,158,700
Apr 23, 20260.430.440.430.440.441.16%810,300
Apr 22, 20260.420.440.420.430.433.61%2,397,500
Apr 21, 20260.410.420.410.420.422.47%1,921,800
Apr 20, 20260.410.410.400.410.41-1,469,600
Apr 17, 20260.410.410.400.410.411.25%899,500
Apr 16, 20260.390.410.390.400.403.90%1,543,300
Apr 15, 20260.390.400.390.390.39-1.28%1,400,400
Apr 14, 20260.380.390.380.390.392.63%600,800
Apr 13, 20260.380.380.370.380.38-294,200
Apr 10, 20260.380.380.380.380.38-332,900
Apr 9, 20260.370.380.370.380.381.33%432,100
Apr 8, 20260.370.380.370.380.384.17%996,200
Apr 7, 20260.360.370.360.360.36-360,800
Apr 6, 20260.360.360.360.360.36-1.37%325,400
Apr 3, 20260.360.370.360.370.374.29%816,100
Apr 2, 20260.360.370.350.350.35-2.78%712,900
Apr 1, 20260.350.370.350.360.365.88%1,464,300
Mar 31, 20260.360.360.340.340.34-4.23%1,693,000
Mar 30, 20260.360.370.360.360.36-2.74%1,244,900
Mar 27, 20260.380.380.370.370.37-2.67%1,408,100
Mar 26, 20260.380.380.380.380.38-1.32%267,200
Mar 25, 20260.380.390.380.380.38-243,400
Mar 24, 20260.380.380.380.380.38-1.30%368,700
Mar 19, 20260.390.390.380.390.39-1.28%280,700
Mar 18, 20260.380.400.380.390.391.30%658,300
Mar 17, 20260.380.390.380.390.392.67%631,000
Mar 16, 20260.380.380.370.380.38-2.60%488,500
Mar 13, 20260.380.390.380.390.39-1.28%259,700
Mar 12, 20260.390.390.380.390.38-183,800
Mar 11, 20260.390.390.390.390.381.30%75,400
Mar 10, 20260.380.390.370.390.384.05%1,742,100
Mar 9, 20260.380.380.370.370.36-3.90%1,164,300
Mar 6, 20260.380.390.380.390.38-406,100
Mar 5, 20260.390.390.380.390.381.32%482,300
Mar 4, 20260.390.390.380.380.37-1.30%762,500
Mar 3, 20260.400.400.390.390.38-2.53%971,400
Mar 2, 20260.400.410.390.400.39-3.66%1,064,100
Feb 27, 20260.410.420.400.410.403.80%1,289,300
Feb 26, 20260.400.400.400.400.39-1.25%300,200
Feb 25, 20260.410.420.400.400.39-2.44%267,700
Feb 24, 20260.410.420.410.410.401.23%406,100
Feb 23, 20260.400.420.400.410.401.25%1,252,100
Feb 20, 20260.400.410.400.400.391.27%556,100
Feb 19, 20260.390.400.390.400.39-480,200
Feb 16, 20260.400.400.400.400.39-1.25%356,200
Feb 13, 20260.400.410.400.400.39-1.23%280,500
Feb 12, 20260.400.410.400.410.401.25%373,800
Feb 11, 20260.400.410.400.400.39-1,442,900
Feb 10, 20260.410.410.400.400.39-1,209,200
Feb 9, 20260.410.410.400.400.391.27%1,355,300
Feb 6, 20260.400.410.400.400.39-2.47%812,500
Feb 5, 20260.430.430.410.410.40-5.81%1,018,800
Feb 4, 20260.430.440.420.430.42-809,400
Feb 3, 20260.440.440.430.430.42-2.27%415,300
Jan 30, 20260.440.440.430.440.431.15%1,312,500
Jan 29, 20260.430.440.430.440.431.16%1,414,600
Jan 28, 20260.440.440.430.430.42-2.27%2,012,700
Jan 27, 20260.440.450.440.440.431.15%1,241,500
Jan 26, 20260.450.450.430.440.43-2.25%1,719,700
Jan 23, 20260.450.450.440.450.441.14%2,934,500
Jan 22, 20260.440.440.430.440.432.33%1,968,900
Jan 21, 20260.420.440.420.430.422.38%2,057,100
Jan 20, 20260.420.420.410.420.41-1,808,700
Jan 19, 20260.420.420.410.420.41-2,096,500
Jan 16, 20260.420.430.420.420.41-1,326,600
Jan 15, 20260.420.430.410.420.41-3,875,300
Jan 14, 20260.390.420.390.420.416.33%4,626,300
Jan 13, 20260.410.410.390.400.39-2.47%2,194,000
Jan 12, 20260.410.420.410.410.40-1.22%1,321,500
Jan 9, 20260.390.410.390.410.406.49%6,457,500
Jan 8, 20260.400.400.390.390.38-2.53%1,452,900
Jan 7, 20260.400.400.390.400.39-1,734,200
Jan 6, 20260.390.400.390.400.391.28%2,552,200
Jan 5, 20260.380.390.380.390.382.63%1,114,400
Jan 2, 20260.380.380.380.380.37-1.30%362,300
Dec 31, 20250.380.390.380.390.38-529,600
Dec 30, 20250.380.390.380.390.381.32%346,800
Dec 29, 20250.380.380.380.380.371.33%512,300
Dec 26, 20250.380.380.370.380.37-1,256,900
Dec 24, 20250.390.390.380.380.37-2.60%1,580,200
Dec 23, 20250.390.390.380.390.38-535,600
Dec 22, 20250.390.390.380.390.38-1.28%1,701,200
Dec 19, 20250.390.400.380.390.38-1,449,400
Dec 18, 20250.380.400.380.390.38-1,440,200
Dec 17, 20250.390.390.380.390.381.30%694,300
Dec 16, 20250.390.400.380.390.38-2.53%2,855,900
Dec 15, 20250.390.400.390.400.391.28%3,662,700
Dec 12, 20250.390.400.390.390.381.30%1,260,200
Dec 11, 20250.390.400.390.390.38-1.28%1,943,500
Dec 10, 20250.390.390.380.390.38-2,225,400
Dec 9, 20250.390.390.380.390.38-1,433,700
Dec 8, 20250.390.400.390.390.381.30%1,073,500
Dec 5, 20250.400.400.390.390.38-2.53%1,669,900
Dec 4, 20250.400.410.390.400.39-1.25%1,428,100
Dec 3, 20250.390.400.390.400.392.56%1,752,700
Dec 2, 20250.400.400.390.390.38-2.50%1,693,000
Dec 1, 20250.400.410.400.400.39-2,992,700
Nov 28, 20250.410.410.400.400.39-1.23%1,314,500