QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.530 | 6.550 | 6.480 | 6.550 | 4.240 | 5,737,047 |
| 2024-05-09 | 6.600 | 6.600 | 6.500 | 6.530 | 4.227 | 6,071,697 |
| 2024-05-08 | 6.550 | 6.610 | 6.550 | 6.600 | 4.273 | 9,707,995 |
| 2024-05-07 | 6.580 | 6.580 | 6.560 | 6.570 | 4.253 | 9,372,296 |
| 2024-05-06 | 6.540 | 6.620 | 6.530 | 6.580 | 4.260 | 4,088,848 |
| 2024-05-03 | 6.530 | 6.590 | 6.530 | 6.540 | 4.234 | 3,787,498 |
| 2024-05-02 | 6.400 | 6.550 | 6.380 | 6.530 | 4.227 | 9,154,646 |
| 2024-04-30 | 6.450 | 6.500 | 6.390 | 6.420 | 4.156 | 10,234,195 |
| 2024-04-29 | 6.440 | 6.570 | 6.440 | 6.450 | 4.176 | 10,331,845 |
| 2024-04-26 | 6.490 | 6.490 | 6.430 | 6.440 | 4.169 | 7,026,447 |
| 2024-04-25 | 6.350 | 6.500 | 6.350 | 6.440 | 4.169 | 16,665,142 |
| 2024-04-24 | 6.380 | 6.420 | 6.340 | 6.350 | 4.111 | 7,749,446 |
| 2024-04-23 | 6.370 | 6.430 | 6.310 | 6.380 | 4.130 | 5,287,047 |
| 2024-04-22 | 6.360 | 6.450 | 6.330 | 6.370 | 4.124 | 4,112,098 |
| 2024-04-19 | 6.320 | 6.430 | 6.320 | 6.360 | 4.117 | 5,862,747 |
| 2024-04-18 | 6.150 | 6.350 | 6.150 | 6.310 | 4.085 | 4,618,798 |
| 2024-04-17 | 6.100 | 6.190 | 6.100 | 6.150 | 3.981 | 6,633,597 |
| 2024-04-16 | 6.150 | 6.180 | 6.100 | 6.100 | 3.949 | 6,813,897 |
| 2024-04-15 | 6.100 | 6.190 | 6.100 | 6.170 | 3.994 | 3,451,348 |
| 2024-04-12 | 6.160 | 6.180 | 6.110 | 6.160 | 3.988 | 2,508,449 |
| 2024-04-09 | 6.090 | 6.170 | 6.080 | 6.150 | 3.981 | 2,636,999 |
| 2024-04-08 | 6.030 | 6.100 | 6.020 | 6.090 | 3.943 | 1,340,549 |
| 2024-04-05 | 6.000 | 6.030 | 6.000 | 6.030 | 3.904 | 1,910,399 |
| 2024-04-04 | 6.000 | 6.030 | 6.000 | 6.010 | 3.891 | 6,780,147 |
| 2024-04-03 | 5.960 | 6.000 | 5.940 | 6.000 | 3.884 | 4,161,598 |
| 2024-04-02 | 5.900 | 5.980 | 5.880 | 5.960 | 3.858 | 4,210,648 |
| 2024-04-01 | 5.890 | 5.920 | 5.890 | 5.900 | 3.820 | 441,600 |
| 2024-03-29 | 5.900 | 5.930 | 5.870 | 5.900 | 3.820 | 3,461,548 |
| 2024-03-27 | 5.870 | 5.900 | 5.830 | 5.880 | 3.807 | 3,448,348 |
| 2024-03-26 | 5.870 | 5.880 | 5.830 | 5.870 | 3.800 | 5,842,497 |
| 2024-03-25 | 5.850 | 5.880 | 5.800 | 5.870 | 3.800 | 1,247,249 |
| 2024-03-22 | 5.900 | 5.930 | 5.870 | 5.870 | 3.800 | 2,917,499 |
| 2024-03-21 | 5.950 | 5.950 | 5.840 | 5.870 | 3.800 | 1,327,349 |
| 2024-03-20 | 5.900 | 5.950 | 5.890 | 5.910 | 3.826 | 6,141,447 |
| 2024-03-19 | 5.960 | 5.960 | 5.850 | 5.900 | 3.820 | 4,166,398 |
| 2024-03-18 | 5.930 | 5.940 | 5.890 | 5.910 | 3.826 | 2,215,049 |
| 2024-03-15 | 5.990 | 5.990 | 5.910 | 5.930 | 3.839 | 11,178,595 |
| 2024-03-14 | 5.950 | 5.990 | 5.930 | 5.990 | 3.878 | 1,893,299 |
| 2024-03-13 | 5.980 | 5.990 | 5.960 | 5.990 | 3.858 | 5,058,898 |
| 2024-03-12 | 6.000 | 6.000 | 5.970 | 5.990 | 3.858 | 2,691,749 |
| 2024-03-11 | 5.960 | 6.030 | 5.960 | 6.000 | 3.865 | 2,421,899 |
| 2024-03-08 | 5.960 | 5.980 | 5.950 | 5.960 | 3.839 | 3,298,798 |
| 2024-03-07 | 5.970 | 5.990 | 5.930 | 5.960 | 3.839 | 3,589,048 |
| 2024-03-06 | 5.930 | 5.980 | 5.930 | 5.960 | 3.839 | 1,777,349 |
| 2024-03-05 | 5.960 | 5.970 | 5.870 | 5.930 | 3.820 | 1,728,449 |
| 2024-03-04 | 5.980 | 5.990 | 5.890 | 5.960 | 3.839 | 2,190,449 |
| 2024-03-01 | 5.810 | 6.020 | 5.810 | 5.930 | 3.820 | 15,880,792 |
| 2024-02-29 | 5.860 | 5.900 | 5.780 | 5.810 | 3.742 | 10,554,595 |
| 2024-02-28 | 5.930 | 5.980 | 5.850 | 5.850 | 3.768 | 3,676,048 |
| 2024-02-27 | 5.860 | 5.950 | 5.860 | 5.950 | 3.833 | 4,565,698 |
| 2024-02-26 | 5.870 | 5.900 | 5.860 | 5.870 | 3.781 | 3,051,599 |
| 2024-02-23 | 5.910 | 5.940 | 5.840 | 5.870 | 3.781 | 2,843,399 |
| 2024-02-22 | 5.890 | 5.950 | 5.890 | 5.910 | 3.807 | 1,893,599 |
| 2024-02-21 | 5.910 | 5.930 | 5.890 | 5.900 | 3.800 | 7,525,796 |
| 2024-02-20 | 5.860 | 5.930 | 5.850 | 5.910 | 3.807 | 7,724,396 |
| 2024-02-19 | 5.850 | 5.880 | 5.800 | 5.860 | 3.775 | 2,354,399 |
| 2024-02-16 | 5.820 | 5.850 | 5.780 | 5.800 | 3.736 | 7,707,296 |
| 2024-02-15 | 5.740 | 5.870 | 5.730 | 5.860 | 3.775 | 6,629,547 |
| 2024-02-14 | 5.750 | 5.780 | 5.720 | 5.740 | 3.697 | 1,240,349 |
| 2024-02-13 | 5.750 | 5.830 | 5.740 | 5.790 | 3.730 | 1,945,799 |
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.