Qes Group Bhd (0196) Historical Prices

Time Period

Events

MY:0196 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.62	0.64	0.61	0.64	0.64	+2.42%	2,928,900	0.82
Nov 10, 2026	0.65	0.65	0.61	0.62	0.62	+3.33%	5,840,400	1.66
Nov 09, 2026	0.60	0.60	0.57	0.60	0.60	0.00%	0	0.00
Nov 06, 2026	0.58	0.60	0.57	0.60	0.60	-2.44%	4,826,100	1.35
Nov 05, 2026	0.66	0.66	0.61	0.62	0.62	-5.38%	7,056,500	1.99
Nov 04, 2026	0.63	0.66	0.62	0.65	0.65	+3.17%	2,779,000	0.78
Nov 03, 2026	0.65	0.65	0.62	0.63	0.63	-3.82%	3,576,200	1.02
Nov 02, 2026	0.66	0.66	0.64	0.66	0.66	-1.50%	2,736,200	0.77
Oct 30, 2026	0.66	0.67	0.66	0.67	0.67	-1.48%	4,062,900	1.14
Oct 29, 2026	0.67	0.69	0.66	0.68	0.68	+1.50%	7,610,800	2.20
Oct 28, 2026	0.64	0.67	0.64	0.67	0.67	+3.91%	7,080,600	2.07
Oct 27, 2026	0.60	0.65	0.60	0.64	0.64	+6.67%	6,130,100	1.83
Oct 26, 2026	0.58	0.61	0.58	0.60	0.60	+3.45%	3,870,900	1.16
Oct 23, 2026	0.57	0.59	0.56	0.58	0.58	+0.87%	778,300	0.23
Oct 22, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	2,798,500	0.83
Oct 21, 2026	0.58	0.60	0.58	0.60	0.60	+6.19%	1,520,100	0.45
Oct 20, 2026	0.60	0.60	0.56	0.57	0.57	-5.04%	4,662,500	1.40
Oct 19, 2026	0.59	0.60	0.58	0.60	0.60	+0.85%	2,298,200	0.69
Oct 16, 2026	0.59	0.60	0.58	0.59	0.59	+1.72%	2,415,300	0.72
Oct 15, 2026	0.59	0.60	0.58	0.58	0.58	-5.69%	3,589,900	1.08
Oct 14, 2026	0.60	0.62	0.59	0.62	0.62	+2.50%	3,907,900	1.19
Oct 13, 2026	0.63	0.63	0.59	0.60	0.60	-4.76%	5,287,100	1.64
Oct 12, 2026	0.65	0.65	0.63	0.63	0.63	-2.33%	3,779,400	1.17
Oct 09, 2026	0.64	0.65	0.64	0.65	0.65	+1.57%	2,114,500	0.65
Oct 08, 2026	0.65	0.66	0.64	0.64	0.64	-1.55%	6,750,400	2.14
Oct 07, 2026	0.61	0.65	0.61	0.65	0.65	+6.61%	11,321,200	3.75
Oct 06, 2026	0.62	0.62	0.61	0.61	0.61	-0.82%	2,969,100	0.99
Oct 05, 2026	0.62	0.64	0.60	0.61	0.61	-0.81%	5,767,900	1.96
Oct 02, 2026	0.59	0.62	0.59	0.62	0.62	+4.24%	7,967,500	2.72
Oct 01, 2026	0.56	0.61	0.56	0.59	0.59	+4.42%	3,617,500	1.21
Sep 30, 2026	0.58	0.58	0.56	0.57	0.57	-0.88%	2,287,700	0.76
Sep 29, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	1,135,600	0.37
Sep 28, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	2,086,100	0.66
Sep 25, 2026	0.59	0.61	0.59	0.60	0.60	0.00%	1,903,100	0.59
Sep 24, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	2,074,600	0.64
Sep 23, 2026	0.56	0.61	0.56	0.61	0.61	+9.01%	13,093,100	4.24
Sep 22, 2026	0.55	0.57	0.54	0.56	0.56	+3.74%	3,377,300	1.09
Sep 21, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	2,649,500	0.86
Sep 18, 2026	0.54	0.55	0.54	0.55	0.55	+0.93%	1,561,400	0.51
Sep 17, 2026	0.53	0.54	0.53	0.54	0.54	+1.89%	1,897,800	0.62
Sep 16, 2026	0.53	0.55	0.52	0.53	0.53	0.00%	0	0.00
Sep 15, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	2,199,800	0.72
Sep 14, 2026	0.55	0.56	0.54	0.54	0.54	-2.70%	1,481,000	0.49
Sep 11, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	1,616,100	0.52
Sep 10, 2026	0.56	0.57	0.56	0.57	0.57	+1.79%	1,083,100	0.34
Sep 09, 2026	0.57	0.58	0.56	0.56	0.56	-0.88%	2,979,000	0.94
Sep 08, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	850,200	0.27
Sep 07, 2026	0.57	0.59	0.56	0.59	0.59	+3.54%	3,816,400	1.20
Sep 04, 2026	0.55	0.57	0.54	0.57	0.57	+4.63%	3,457,900	1.10
Sep 03, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	2,369,900	0.74

Qes Group Bhd historical prices

Qes Group Bhd (0196) Historical Prices

Become an Expert with TipRanks Premium