QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.790 | 3.790 | 3.760 | 3.780 | 3.780 | 338,900 |
| 2026-10-16 | 3.790 | 3.850 | 3.770 | 3.850 | 3.850 | 278,300 |
| 2026-10-15 | 3.830 | 3.850 | 3.770 | 3.820 | 3.820 | 574,500 |
| 2026-10-14 | 3.780 | 3.830 | 3.770 | 3.830 | 3.830 | 221,200 |
| 2026-10-13 | 3.830 | 3.830 | 3.770 | 3.770 | 3.770 | 236,700 |
| 2026-10-12 | 3.810 | 3.830 | 3.780 | 3.820 | 3.820 | 247,800 |
| 2026-10-09 | 3.820 | 3.850 | 3.780 | 3.810 | 3.810 | 469,800 |
| 2026-10-08 | 3.930 | 3.950 | 3.770 | 3.820 | 3.820 | 5,959,700 |
| 2026-10-07 | 3.960 | 3.960 | 3.920 | 3.930 | 3.930 | 773,000 |
| 2026-10-06 | 3.920 | 3.970 | 3.890 | 3.960 | 3.960 | 935,200 |
| 2026-10-05 | 3.890 | 3.920 | 3.830 | 3.920 | 3.920 | 587,500 |
| 2026-10-02 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 1,327,200 |
| 2026-10-01 | 3.940 | 3.940 | 3.890 | 3.890 | 3.890 | 192,600 |
| 2026-09-30 | 3.930 | 3.940 | 3.860 | 3.940 | 3.940 | 1,752,900 |
| 2026-09-29 | 4.000 | 4.030 | 3.960 | 3.990 | 3.990 | 2,313,600 |
| 2026-09-28 | 4.030 | 4.050 | 4.000 | 4.040 | 4.040 | 2,873,600 |
| 2026-09-25 | 3.990 | 4.020 | 3.970 | 4.010 | 4.010 | 1,735,900 |
| 2026-09-24 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 655,400 |
| 2026-09-23 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 3,311,800 |
| 2026-09-22 | 3.880 | 4.000 | 3.880 | 3.910 | 3.910 | 2,251,500 |
| 2026-09-21 | 4.090 | 4.090 | 3.870 | 3.950 | 3.950 | 2,116,500 |
| 2026-09-18 | 3.860 | 4.190 | 3.860 | 4.190 | 4.190 | 8,759,200 |
| 2026-09-17 | 3.850 | 3.870 | 3.820 | 3.860 | 3.860 | 3,220,600 |
| 2026-09-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2026-09-15 | 3.870 | 3.890 | 3.850 | 3.850 | 3.850 | 598,300 |
| 2026-09-14 | 3.870 | 3.880 | 3.840 | 3.870 | 3.870 | 493,900 |
| 2026-09-11 | 3.880 | 3.880 | 3.850 | 3.870 | 3.870 | 1,642,500 |
| 2026-09-10 | 3.850 | 3.880 | 3.800 | 3.880 | 3.880 | 1,530,100 |
| 2026-09-09 | 3.850 | 3.870 | 3.820 | 3.850 | 3.825 | 1,151,700 |
| 2026-09-08 | 3.810 | 3.860 | 3.780 | 3.850 | 3.825 | 1,121,000 |
| 2026-09-07 | 3.850 | 3.850 | 3.770 | 3.810 | 3.785 | 937,900 |
| 2026-09-04 | 3.830 | 3.830 | 3.760 | 3.790 | 3.765 | 1,112,300 |
| 2026-09-03 | 3.790 | 3.830 | 3.760 | 3.830 | 3.805 | 425,500 |
| 2026-09-02 | 3.800 | 3.810 | 3.740 | 3.780 | 3.756 | 381,300 |
| 2026-09-01 | 3.850 | 3.870 | 3.730 | 3.800 | 3.775 | 1,017,300 |
| 2026-08-28 | 3.940 | 3.940 | 3.810 | 3.830 | 3.805 | 2,074,200 |
| 2026-08-27 | 4.000 | 4.000 | 3.870 | 3.940 | 3.914 | 1,036,000 |
| 2026-08-26 | 3.980 | 4.020 | 3.980 | 4.000 | 3.974 | 1,707,300 |
| 2026-08-24 | 3.950 | 4.000 | 3.950 | 3.980 | 3.954 | 645,100 |
| 2026-08-21 | 3.960 | 4.030 | 3.950 | 4.000 | 3.974 | 1,522,700 |
| 2026-08-20 | 3.960 | 4.020 | 3.950 | 3.960 | 3.934 | 1,425,800 |
| 2026-08-19 | 3.910 | 3.980 | 3.890 | 3.950 | 3.924 | 2,447,600 |
| 2026-08-18 | 3.960 | 3.980 | 3.900 | 3.910 | 3.885 | 3,128,100 |
| 2026-08-17 | 4.050 | 4.050 | 3.960 | 3.960 | 3.934 | 455,700 |
| 2026-08-14 | 4.060 | 4.080 | 4.030 | 4.050 | 4.024 | 811,800 |
| 2026-08-13 | 4.030 | 4.090 | 4.010 | 4.060 | 4.034 | 1,188,200 |
| 2026-08-12 | 4.000 | 4.030 | 3.990 | 4.030 | 4.004 | 733,800 |
| 2026-08-11 | 4.000 | 4.020 | 3.970 | 4.010 | 3.984 | 691,900 |
| 2026-08-10 | 3.990 | 4.010 | 3.960 | 4.010 | 3.984 | 1,824,100 |
| 2026-08-07 | 4.030 | 4.030 | 3.950 | 4.000 | 3.974 | 1,269,900 |
| 2026-08-06 | 4.000 | 4.060 | 3.980 | 4.000 | 3.974 | 1,037,900 |
| 2026-08-05 | 4.110 | 4.110 | 4.000 | 4.000 | 3.974 | 1,022,400 |
| 2026-08-04 | 4.120 | 4.130 | 3.990 | 4.130 | 4.103 | 1,874,200 |
| 2026-08-03 | 4.000 | 4.130 | 3.970 | 4.130 | 4.103 | 2,110,700 |
| 2026-07-31 | 3.990 | 4.030 | 3.980 | 4.000 | 3.974 | 2,172,000 |
| 2026-07-30 | 3.990 | 4.000 | 3.930 | 3.990 | 3.964 | 1,053,900 |
| 2026-07-29 | 3.960 | 4.000 | 3.940 | 3.950 | 3.924 | 990,500 |
| 2026-07-28 | 3.940 | 4.000 | 3.920 | 3.960 | 3.934 | 1,214,500 |
| 2026-07-27 | 4.050 | 4.050 | 3.910 | 3.940 | 3.914 | 918,700 |
| 2026-07-24 | 3.970 | 4.050 | 3.960 | 4.050 | 4.024 | 2,599,800 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0250 MYR |
| 2026-03-12 | 0.0250 MYR |
| 2025-09-10 | 0.0250 MYR |
| 2025-03-13 | 0.0250 MYR |
| 2024-09-10 | 0.0350 MYR |
| 2024-03-14 | 0.0300 MYR |
| 2023-09-08 | 0.0350 MYR |
| 2023-03-14 | 0.0350 MYR |
| 2022-09-09 | 0.0350 MYR |
| 2021-10-04 | 0.0350 MYR |
| 2020-10-05 | 0.0450 MYR |
| 2019-09-10 | 0.0450 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.