最新更新:2025-05-14 17:52:33
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.445
+0.025
(+5.95%)
0.425-0.450
12.7M
QES
QES GROUP BERHAD
类型: 创业板
代码: 0196
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.445
+0.025
+5.95
127,298
0.450
0.425
QES
QES GROUP BERHAD
类型：创业板
代码：0196
| 股价 (令吉) | ：0.445 |
| 起/落 (令吉) | ：+0.025 |
| 起/落 (%) | ：+5.95 |
| 成交量（'00) | ：127,298 |
| 今日最高 (令吉) | ：0.450 |
| 今日最低 (令吉) | ：0.425 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-14
0.445
0.450
0.425
127298
2025-05-14
12.7M
0.445
+0.025
(+5.95%)
0.425-0.450
2025-05-13
0.420
0.425
0.410
79526
2025-05-13
8.0M
0.420
+0.025
(+6.33%)
0.410-0.425
2025-05-12
0.395
0.405
0.395
26722
2025-05-12
2.7M
0.395
-0.010
(-2.47%)
0.395-0.405
2025-05-09
0.395
0.405
0.395
26722
2025-05-09
2.7M
0.395
-0.010
(-2.47%)
0.395-0.405
2025-05-08
0.405
0.405
0.390
51348
2025-05-08
5.1M
0.405
+0.010
(+2.53%)
0.390-0.405
2025-05-07
0.395
0.400
0.390
18969
2025-05-07
1.9M
0.395
+0.005
(+1.28%)
0.390-0.400
2025-05-06
0.390
0.400
0.390
24870
2025-05-06
2.5M
0.390
-0.015
(-3.70%)
0.390-0.400
2025-05-05
0.405
0.420
0.395
25297
2025-05-05
2.5M
0.405
-0.010
(-2.41%)
0.395-0.420
2025-05-02
0.415
0.420
0.395
34623
2025-05-02
3.5M
0.415
+0.020
(+5.06%)
0.395-0.420
2025-05-01
0.395
0.405
0.395
9367
2025-05-01
936.7K
0.395
-0.005
(-1.25%)
0.395-0.405
2025-04-30
0.395
0.405
0.395
9367
2025-04-30
936.7K
0.395
-0.005
(-1.25%)
0.395-0.405
2025-04-29
0.400
0.400
0.390
28927
2025-04-29
2.9M
0.400
-
0.390-0.400
2025-04-28
0.400
0.410
0.395
44266
2025-04-28
4.4M
0.400
-0.005
(-1.24%)
0.395-0.410
2025-04-25
0.405
0.410
0.395
62290
2025-04-25
6.2M
0.405
+0.005
(+1.25%)
0.395-0.410
2025-04-24
0.400
0.420
0.400
13029
2025-04-24
1.3M
0.400
-0.010
(-2.44%)
0.400-0.420
2025-04-23
0.410
0.415
0.395
20068
2025-04-23
2.0M
0.410
+0.010
(+2.50%)
0.395-0.415
2025-04-22
0.400
0.410
0.395
5596
2025-04-22
559.6K
0.400
-0.010
(-2.44%)
0.395-0.410
2025-04-21
0.410
0.420
0.405
1223
2025-04-21
122.3K
0.410
-0.010
(-2.38%)
0.405-0.420
2025-04-18
0.420
0.420
0.395
8792
2025-04-18
879.2K
0.420
+0.020
(+5.00%)
0.395-0.420
2025-04-17
0.400
0.405
0.395
2574
2025-04-17
257.4K
0.400
+0.005
(+1.27%)
0.395-0.405
2025-04-16
0.395
0.405
0.390
6024
2025-04-16
602.4K
0.395
-0.005
(-1.25%)
0.390-0.405
2025-04-15
0.400
0.405
0.400
3921
2025-04-15
392.1K
0.400
-0.005
(-1.24%)
0.400-0.405
2025-04-14
0.405
0.410
0.400
7969
2025-04-14
796.9K
0.405
+0.020
(+5.20%)
0.400-0.410
2025-04-11
0.385
0.395
0.365
10402
2025-04-11
1.0M
0.385
+0.005
(+1.32%)
0.365-0.395
2025-04-10
0.380
0.410
0.380
23461
2025-04-10
2.3M
0.380
+0.025
(+7.04%)
0.380-0.410
2025-04-09
0.355
0.360
0.345
15202
2025-04-09
1.5M
0.355
-0.010
(-2.74%)
0.345-0.360
2025-04-08
0.365
0.370
0.350
24189
2025-04-08
2.4M
0.365
+0.020
(+5.80%)
0.350-0.370
2025-04-07
0.345
0.385
0.340
38110
2025-04-07
3.8M
0.345
-0.060
(-14.82%)
0.340-0.385
2025-04-04
0.405
0.440
0.395
48719
2025-04-04
4.9M
0.405
-0.045
(-10.00%)
0.395-0.440
2025-04-03
0.450
0.460
0.440
10457
2025-04-03
1.0M
0.450
-0.005
(-1.10%)
0.440-0.460
2025-04-02
0.455
0.460
0.445
9661
2025-04-02
966.1K
0.455
-0.005
(-1.09%)
0.445-0.460
2025-04-01
0.460
0.470
0.460
1688
2025-04-01
168.8K
0.460
-0.015
(-3.16%)
0.460-0.470
2025-03-31
0.460
0.470
0.460
1688
2025-03-31
168.8K
0.460
-0.015
(-3.16%)
0.460-0.470
2025-03-28
0.460
0.470
0.460
1688
2025-03-28
168.8K
0.460
-0.015
(-3.16%)
0.460-0.470
2025-03-27
0.475
0.480
0.465
3903
2025-03-27
390.3K
0.475
+0.005
(+1.06%)
0.465-0.480
2025-03-26
0.470
0.480
0.465
3332
2025-03-26
333.2K
0.470
-0.010
(-2.08%)
0.465-0.480
2025-03-25
0.480
0.480
0.470
12986
2025-03-25
1.3M
0.480
+0.015
(+3.23%)
0.470-0.480
2025-03-24
0.465
0.470
0.460
3271
2025-03-24
327.1K
0.465
-0.005
(-1.06%)
0.460-0.470
2025-03-21
0.470
0.470
0.465
1953
2025-03-21
195.3K
0.470
-
0.465-0.470
2025-03-20
0.470
0.480
0.470
12920
2025-03-20
1.3M
0.470
-
0.470-0.480
2025-03-19
0.470
0.475
0.460
2670
2025-03-19
267.0K
0.470
-
0.460-0.475
2025-03-18
0.470
0.480
0.470
16878
2025-03-18
1.7M
0.470
+0.005
(+1.08%)
0.470-0.480
2025-03-17
0.470
0.480
0.470
16878
2025-03-17
1.7M
0.470
+0.005
(+1.08%)
0.470-0.480
2025-03-14
0.465
0.470
0.440
16588
2025-03-14
1.7M
0.465
+0.023
(+5.20%)
0.440-0.470
2025-03-13
0.445
0.460
0.440
24055
2025-03-13
2.4M
0.445
+0.005
(+1.14%)
0.440-0.460
2025-03-12
0.440
0.450
0.430
14200
2025-03-12
1.4M
0.440
-0.010
(-2.22%)
0.430-0.450
2025-03-11
0.450
0.450
0.425
16466
2025-03-11
1.6M
0.450
-0.005
(-1.10%)
0.425-0.450
2025-03-10
0.455
0.470
0.450
6437
2025-03-10
643.7K
0.455
-0.010
(-2.15%)
0.450-0.470
2025-03-07
0.465
0.475
0.460
10836
2025-03-07
1.1M
0.465
-0.010
(-2.11%)
0.460-0.475
2025-03-06
0.475
0.480
0.450
28616
2025-03-06
2.9M
0.475
+0.025
(+5.56%)
0.450-0.480
2025-03-05
0.450
0.465
0.450
13510
2025-03-05
1.4M
0.450
-
0.450-0.465
2025-03-04
0.450
0.470
0.440
15608
2025-03-04
1.6M
0.450
-0.025
(-5.26%)
0.440-0.470
2025-03-03
0.475
0.485
0.475
13238
2025-03-03
1.3M
0.475
-
0.475-0.485
