QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	5.600	5.620	5.580	5.600	3.607	2,121,149
2023-11-10	5.590	5.600	5.580	5.600	3.607	1,198,649
2023-11-09	5.700	5.720	5.580	5.600	3.607	1,641,449
2023-11-08	5.610	5.650	5.580	5.650	3.639	653,100
2023-11-07	5.740	5.740	5.550	5.650	3.639	2,411,549
2023-11-06	5.570	5.800	5.570	5.800	3.736	2,879,849
2023-11-03	5.600	5.630	5.560	5.590	3.601	3,120,149
2023-11-02	5.590	5.590	5.550	5.560	3.581	1,509,749
2023-11-01	5.510	5.580	5.510	5.560	3.581	2,050,049
2023-10-31	5.560	5.570	5.520	5.530	3.562	2,740,349
2023-10-30	5.580	5.610	5.540	5.600	3.607	2,324,399
2023-10-27	5.570	5.610	5.570	5.580	3.594	2,227,199
2023-10-26	5.620	5.620	5.530	5.600	3.607	1,725,449
2023-10-25	5.600	5.640	5.560	5.620	3.620	4,454,548
2023-10-24	5.540	5.590	5.500	5.570	3.588	2,616,599
2023-10-23	5.600	5.630	5.550	5.590	3.601	4,753,648
2023-10-20	5.600	5.620	5.580	5.600	3.607	1,307,699
2023-10-19	5.500	5.620	5.500	5.590	3.601	3,451,648
2023-10-18	5.540	5.600	5.480	5.600	3.607	2,275,949
2023-10-17	5.500	5.550	5.500	5.550	3.575	852,600
2023-10-16	5.580	5.580	5.460	5.500	3.543	1,657,649
2023-10-13	5.490	5.540	5.420	5.530	3.562	1,740,449
2023-10-12	5.480	5.510	5.450	5.490	3.536	1,533,299
2023-10-11	5.490	5.490	5.420	5.450	3.511	3,364,648
2023-10-10	5.470	5.500	5.460	5.470	3.523	1,038,150
2023-10-09	5.460	5.510	5.410	5.470	3.523	910,950
2023-10-06	5.500	5.500	5.410	5.470	3.523	2,423,549
2023-10-05	5.420	5.500	5.420	5.460	3.517	1,136,699
2023-10-04	5.400	5.450	5.370	5.430	3.498	1,328,249
2023-10-03	5.380	5.450	5.340	5.390	3.472	4,893,598
2023-10-02	5.420	5.510	5.420	5.440	3.504	1,510,649
2023-09-29	5.450	5.500	5.340	5.460	3.517	5,408,397
2023-09-27	5.510	5.510	5.470	5.470	3.523	1,911,149
2023-09-26	5.500	5.530	5.490	5.500	3.543	6,040,347
2023-09-25	5.500	5.510	5.440	5.460	3.517	1,948,199
2023-09-22	5.480	5.490	5.430	5.480	3.530	1,023,000
2023-09-21	5.470	5.500	5.460	5.490	3.536	671,400
2023-09-20	5.490	5.530	5.460	5.470	3.523	2,557,649
2023-09-19	5.450	5.540	5.440	5.490	3.536	1,325,849
2023-09-18	5.490	5.490	5.410	5.460	3.517	864,000
2023-09-15	5.520	5.530	5.410	5.450	3.511	3,555,298
2023-09-14	5.420	5.500	5.420	5.490	3.536	2,724,149
2023-09-13	5.460	5.510	5.450	5.470	3.523	1,025,700
2023-09-12	5.450	5.600	5.420	5.510	3.549	1,096,499
2023-09-11	5.500	5.510	5.420	5.470	3.523	980,700
2023-09-08	5.480	5.520	5.450	5.500	3.543	2,193,299
2023-09-07	5.500	5.530	5.460	5.520	3.533	1,315,949
2023-09-06	5.470	5.540	5.460	5.500	3.520	1,099,949
2023-09-05	5.490	5.500	5.410	5.460	3.495	1,719,149
2023-09-04	5.600	5.600	5.430	5.490	3.514	1,108,949
2023-09-01	5.420	5.550	5.420	5.520	3.533	1,775,699
2023-08-30	5.400	5.460	5.380	5.400	3.456	4,449,448
2023-08-29	5.400	5.420	5.390	5.400	3.456	972,900
2023-08-28	5.440	5.440	5.400	5.420	3.469	540,450
2023-08-25	5.430	5.460	5.410	5.440	3.482	885,000
2023-08-24	5.410	5.500	5.410	5.480	3.507	758,700
2023-08-23	5.430	5.450	5.400	5.420	3.469	1,074,149
2023-08-22	5.410	5.450	5.410	5.430	3.475	1,613,549
2023-08-21	5.410	5.450	5.400	5.440	3.482	1,627,349
2023-08-18	5.410	5.470	5.390	5.430	3.475	1,557,749

← NewerPage 13 of 21 · 1,229 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.