QES Group Bhd Recent Share Price (KLSE:0196)

4 Followers KLSE:0196 - Qes Group Bhd QES Group Bhd
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Aug 2021	MYR	0.805	0.81	0.8	0.8	0.8	-0.005 (-0.62%)	6,203,500
26 Aug 2021	MYR	0.815	0.82	0.805	0.805	0.805	-0.005 (-0.62%)	4,990,500
25 Aug 2021	MYR	0.83	0.835	0.81	0.81	0.81	-0.02 (-2.41%)	8,751,100
24 Aug 2021	MYR	0.805	0.83	0.8	0.83	0.83	+0.025 (+3.11%)	17,593,100
23 Aug 2021	MYR	0.815	0.815	0.79	0.805	0.805	-0.01 (-1.23%)	22,225,300
20 Aug 2021	MYR	0.82	0.83	0.815	0.815	0.815	+0.005 (+0.62%)	7,474,900
19 Aug 2021	MYR	0.82	0.83	0.81	0.81	0.81	-0.01 (-1.22%)	9,120,200
18 Aug 2021	MYR	0.825	0.825	0.81	0.82	0.82	-0.005 (-0.61%)	9,458,100
17 Aug 2021	MYR	0.84	0.845	0.82	0.825	0.825	-0.01 (-1.20%)	6,315,600
16 Aug 2021	MYR	0.81	0.84	0.81	0.835	0.835	0.0 (0.0%)	13,268,500
13 Aug 2021	MYR	0.84	0.85	0.81	0.835	0.835	0.0 (0.0%)	18,373,600
12 Aug 2021	MYR	0.845	0.865	0.83	0.835	0.835	-0.005 (-0.60%)	13,355,200
11 Aug 2021	MYR	0.88	0.89	0.835	0.84	0.84	-0.04 (-4.55%)	31,116,800
9 Aug 2021	MYR	0.89	0.905	0.87	0.88	0.88	-0.01 (-1.12%)	14,154,300
6 Aug 2021	MYR	0.895	0.915	0.88	0.89	0.89	0.0 (0.0%)	28,899,200
5 Aug 2021	MYR	0.845	0.89	0.845	0.89	0.89	+0.05 (+5.95%)	42,059,000
4 Aug 2021	MYR	0.85	0.86	0.82	0.84	0.84	-0.02 (-2.33%)	16,645,600
3 Aug 2021	MYR	0.855	0.865	0.84	0.86	0.86	+0.005 (+0.58%)	16,158,700
2 Aug 2021	MYR	0.81	0.855	0.81	0.855	0.855	+0.045 (+5.56%)	26,695,100
30 Jul 2021	MYR	0.815	0.815	0.795	0.81	0.81	0.0 (0.0%)	11,447,600
29 Jul 2021	MYR	0.83	0.84	0.805	0.81	0.81	-0.02 (-2.41%)	12,307,200
28 Jul 2021	MYR	0.835	0.84	0.805	0.83	0.83	-0.005 (-0.60%)	25,291,200
27 Jul 2021	MYR	0.855	0.865	0.825	0.835	0.835	-0.015 (-1.76%)	18,405,900
26 Jul 2021	MYR	0.875	0.885	0.845	0.85	0.85	-0.02 (-2.30%)	17,192,400
23 Jul 2021	MYR	0.845	0.9	0.84	0.87	0.87	+0.03 (+3.57%)	50,522,800
22 Jul 2021	MYR	0.84	0.855	0.83	0.84	0.84	+0.005 (+0.60%)	11,660,800
21 Jul 2021	MYR	0.86	0.865	0.83	0.835	0.835	-0.025 (-2.91%)	17,442,700
19 Jul 2021	MYR	0.855	0.875	0.845	0.86	0.86	+0.01 (+1.18%)	21,228,200
16 Jul 2021	MYR	0.84	0.86	0.83	0.85	0.85	+0.015 (+1.80%)	15,040,300
15 Jul 2021	MYR	0.845	0.87	0.825	0.835	0.835	0.0 (0.0%)	43,038,500