QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 5.750 | 5.830 | 5.740 | 5.790 | 3.730 | 1,945,799 |
| 2024-02-09 | 5.700 | 5.760 | 5.700 | 5.740 | 3.697 | 1,200,449 |
| 2024-02-08 | 5.800 | 5.800 | 5.700 | 5.740 | 3.697 | 3,988,498 |
| 2024-02-07 | 5.780 | 5.790 | 5.770 | 5.790 | 3.730 | 1,156,349 |
| 2024-02-06 | 5.750 | 5.790 | 5.740 | 5.770 | 3.717 | 5,696,247 |
| 2024-02-05 | 5.790 | 5.840 | 5.760 | 5.800 | 3.736 | 6,283,947 |
| 2024-02-02 | 5.820 | 5.850 | 5.800 | 5.800 | 3.736 | 942,600 |
| 2024-01-31 | 5.880 | 5.880 | 5.820 | 5.830 | 3.755 | 1,345,799 |
| 2024-01-30 | 5.850 | 5.880 | 5.840 | 5.850 | 3.768 | 1,328,699 |
| 2024-01-29 | 5.860 | 5.880 | 5.850 | 5.850 | 3.768 | 1,626,149 |
| 2024-01-26 | 5.850 | 5.870 | 5.820 | 5.860 | 3.775 | 1,361,399 |
| 2024-01-24 | 5.900 | 5.900 | 5.850 | 5.860 | 3.775 | 2,981,849 |
| 2024-01-23 | 5.860 | 5.880 | 5.860 | 5.870 | 3.781 | 6,271,497 |
| 2024-01-22 | 5.880 | 5.890 | 5.830 | 5.860 | 3.775 | 1,603,199 |
| 2024-01-19 | 5.880 | 5.900 | 5.840 | 5.880 | 3.788 | 4,509,898 |
| 2024-01-18 | 5.820 | 5.910 | 5.800 | 5.900 | 3.800 | 5,171,848 |
| 2024-01-17 | 5.800 | 5.860 | 5.800 | 5.820 | 3.749 | 3,503,398 |
| 2024-01-16 | 5.900 | 5.900 | 5.810 | 5.820 | 3.749 | 5,628,297 |
| 2024-01-15 | 5.900 | 5.910 | 5.850 | 5.900 | 3.800 | 1,543,949 |
| 2024-01-12 | 5.900 | 5.920 | 5.800 | 5.920 | 3.813 | 3,509,398 |
| 2024-01-11 | 5.910 | 5.920 | 5.900 | 5.900 | 3.800 | 5,261,247 |
| 2024-01-10 | 5.830 | 5.910 | 5.830 | 5.880 | 3.788 | 4,756,048 |
| 2024-01-09 | 5.800 | 5.840 | 5.780 | 5.830 | 3.755 | 6,115,797 |
| 2024-01-08 | 5.760 | 5.810 | 5.730 | 5.780 | 3.723 | 1,420,649 |
| 2024-01-05 | 5.780 | 5.780 | 5.730 | 5.770 | 3.717 | 3,223,348 |
| 2024-01-04 | 5.780 | 5.780 | 5.700 | 5.720 | 3.684 | 5,454,897 |
| 2024-01-03 | 5.710 | 5.780 | 5.710 | 5.730 | 3.691 | 1,279,949 |
| 2024-01-02 | 5.670 | 5.740 | 5.660 | 5.710 | 3.678 | 1,630,949 |
| 2023-12-29 | 5.720 | 5.770 | 5.680 | 5.710 | 3.678 | 3,399,148 |
| 2023-12-28 | 5.790 | 5.790 | 5.720 | 5.730 | 3.691 | 7,044,897 |
| 2023-12-27 | 5.790 | 5.790 | 5.730 | 5.730 | 3.691 | 2,259,149 |
| 2023-12-26 | 5.710 | 5.790 | 5.700 | 5.730 | 3.691 | 2,998,649 |
| 2023-12-22 | 5.780 | 5.790 | 5.720 | 5.790 | 3.730 | 1,015,200 |
| 2023-12-21 | 5.760 | 5.790 | 5.760 | 5.780 | 3.723 | 2,952,299 |
| 2023-12-20 | 5.770 | 5.790 | 5.760 | 5.790 | 3.730 | 3,885,748 |
| 2023-12-19 | 5.800 | 5.810 | 5.750 | 5.780 | 3.723 | 6,028,947 |
| 2023-12-18 | 5.770 | 5.780 | 5.740 | 5.780 | 3.723 | 5,095,498 |
| 2023-12-15 | 5.800 | 5.830 | 5.720 | 5.770 | 3.717 | 26,691,137 |
| 2023-12-14 | 5.700 | 5.800 | 5.660 | 5.800 | 3.736 | 8,308,946 |
| 2023-12-13 | 5.540 | 5.800 | 5.530 | 5.670 | 3.652 | 11,816,244 |
| 2023-12-12 | 5.480 | 5.570 | 5.460 | 5.530 | 3.562 | 6,219,597 |
| 2023-12-11 | 5.540 | 5.550 | 5.450 | 5.480 | 3.530 | 6,426,447 |
| 2023-12-08 | 5.600 | 5.600 | 5.460 | 5.470 | 3.523 | 4,401,298 |
| 2023-12-07 | 5.600 | 5.620 | 5.490 | 5.500 | 3.543 | 5,108,398 |
| 2023-12-06 | 5.630 | 5.640 | 5.600 | 5.630 | 3.626 | 3,335,848 |
| 2023-12-05 | 5.650 | 5.650 | 5.600 | 5.620 | 3.620 | 1,023,900 |
| 2023-12-04 | 5.590 | 5.640 | 5.570 | 5.630 | 3.626 | 3,490,198 |
| 2023-12-01 | 5.620 | 5.650 | 5.620 | 5.640 | 3.633 | 3,994,648 |
| 2023-11-30 | 5.490 | 5.650 | 5.460 | 5.610 | 3.614 | 6,880,347 |
| 2023-11-29 | 5.410 | 5.440 | 5.390 | 5.410 | 3.485 | 3,928,798 |
| 2023-11-28 | 5.410 | 5.480 | 5.400 | 5.410 | 3.485 | 6,778,797 |
| 2023-11-27 | 5.440 | 5.440 | 5.380 | 5.380 | 3.465 | 2,916,749 |
| 2023-11-24 | 5.510 | 5.520 | 5.440 | 5.440 | 3.504 | 2,244,149 |
| 2023-11-23 | 5.580 | 5.580 | 5.510 | 5.520 | 3.556 | 3,151,499 |
| 2023-11-22 | 5.550 | 5.590 | 5.540 | 5.560 | 3.581 | 10,698,295 |
| 2023-11-21 | 5.580 | 5.620 | 5.550 | 5.550 | 3.575 | 4,545,748 |
| 2023-11-20 | 5.600 | 5.620 | 5.570 | 5.610 | 3.614 | 3,033,149 |
| 2023-11-17 | 5.630 | 5.660 | 5.590 | 5.600 | 3.607 | 5,103,598 |
| 2023-11-16 | 5.700 | 5.700 | 5.630 | 5.650 | 3.639 | 2,891,999 |
| 2023-11-15 | 5.590 | 5.700 | 5.590 | 5.700 | 3.672 | 1,535,549 |
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.