QL Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	6.500	6.560	6.480	6.550	4.240	3,167,098
2024-08-07	6.520	6.550	6.470	6.550	4.240	4,477,498
2024-08-06	6.380	6.530	6.350	6.520	4.221	7,530,746
2024-08-05	6.600	6.610	6.330	6.400	4.143	10,194,745
2024-08-02	6.610	6.690	6.610	6.650	4.305	5,379,597
2024-08-01	6.680	6.700	6.650	6.670	4.318	3,586,948
2024-07-31	6.680	6.680	6.640	6.680	4.324	4,480,198
2024-07-30	6.590	6.680	6.580	6.680	4.324	6,625,797
2024-07-29	6.580	6.630	6.580	6.600	4.273	2,943,749
2024-07-26	6.610	6.610	6.570	6.580	4.260	1,640,099
2024-07-25	6.630	6.630	6.590	6.610	4.279	1,987,649
2024-07-24	6.640	6.650	6.630	6.640	4.299	1,643,099
2024-07-23	6.650	6.660	6.630	6.630	4.292	1,366,949
2024-07-22	6.730	6.730	6.610	6.660	4.312	1,678,799
2024-07-19	6.790	6.790	6.700	6.700	4.337	6,618,747
2024-07-18	6.790	6.790	6.710	6.790	4.396	3,999,148
2024-07-17	6.700	6.780	6.660	6.760	4.376	4,933,348
2024-07-16	6.690	6.690	6.650	6.660	4.312	2,749,499
2024-07-15	6.720	6.720	6.660	6.680	4.324	3,133,649
2024-07-12	6.740	6.750	6.680	6.700	4.337	9,678,145
2024-07-11	6.600	6.810	6.580	6.740	4.363	10,351,495
2024-07-10	6.540	6.570	6.530	6.530	4.227	1,837,649
2024-07-09	6.540	6.560	6.520	6.530	4.227	842,700
2024-07-05	6.560	6.560	6.530	6.540	4.234	4,838,398
2024-07-04	6.530	6.570	6.500	6.540	4.234	2,942,699
2024-07-03	6.450	6.500	6.440	6.500	4.208	3,106,049
2024-07-02	6.480	6.520	6.440	6.450	4.176	4,869,448
2024-07-01	6.510	6.510	6.460	6.480	4.195	4,013,248
2024-06-28	6.490	6.530	6.490	6.520	4.221	4,408,498
2024-06-27	6.530	6.530	6.420	6.510	4.214	3,889,948
2024-06-26	6.500	6.530	6.440	6.520	4.221	2,182,649
2024-06-25	6.460	6.510	6.450	6.490	4.201	4,117,648
2024-06-24	6.490	6.490	6.420	6.460	4.182	2,618,249
2024-06-21	6.450	6.470	6.440	6.450	4.176	9,118,346
2024-06-20	6.420	6.460	6.370	6.450	4.176	3,343,798
2024-06-19	6.360	6.430	6.320	6.420	4.156	5,450,397
2024-06-18	6.300	6.430	6.210	6.360	4.117	2,371,049
2024-06-14	6.300	6.310	6.220	6.300	4.078	2,928,899
2024-06-13	6.410	6.420	6.310	6.310	4.085	830,700
2024-06-12	6.430	6.430	6.390	6.410	4.150	3,402,598
2024-06-11	6.420	6.430	6.370	6.420	4.156	1,569,599
2024-06-10	6.430	6.440	6.390	6.420	4.156	1,756,199
2024-06-07	6.490	6.490	6.390	6.430	4.163	6,100,797
2024-06-06	6.420	6.420	6.350	6.420	4.156	6,084,747
2024-06-05	6.330	6.470	6.330	6.400	4.143	3,817,798
2024-06-04	6.300	6.500	6.300	6.330	4.098	6,317,997
2024-05-31	6.400	6.450	6.300	6.300	4.078	16,976,992
2024-05-30	6.410	6.430	6.390	6.400	4.143	3,770,398
2024-05-29	6.470	6.470	6.400	6.410	4.150	3,892,198
2024-05-28	6.480	6.490	6.440	6.470	4.189	5,520,597
2024-05-27	6.450	6.490	6.450	6.480	4.195	2,641,349
2024-05-24	6.430	6.450	6.430	6.450	4.176	4,828,348
2024-05-23	6.410	6.500	6.410	6.480	4.195	8,324,996
2024-05-21	6.590	6.590	6.410	6.440	4.169	3,499,048
2024-05-20	6.580	6.640	6.550	6.570	4.253	2,335,799
2024-05-17	6.520	6.620	6.520	6.590	4.266	2,398,499
2024-05-16	6.590	6.620	6.570	6.600	4.273	6,350,247
2024-05-15	6.530	6.590	6.500	6.570	4.253	4,386,598
2024-05-14	6.530	6.540	6.500	6.530	4.227	5,065,798
2024-05-13	6.500	6.560	6.500	6.530	4.227	4,106,548

← NewerPage 10 of 21 · 1,225 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.