QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 5.360 | 5.540 | 5.360 | 5.400 | 3.456 | 2,258,549 |
| 2023-08-16 | 5.400 | 5.420 | 5.360 | 5.380 | 3.443 | 939,300 |
| 2023-08-15 | 5.420 | 5.490 | 5.390 | 5.400 | 3.456 | 960,450 |
| 2023-08-14 | 5.450 | 5.490 | 5.410 | 5.480 | 3.507 | 936,600 |
| 2023-08-11 | 5.430 | 5.480 | 5.410 | 5.450 | 3.488 | 1,119,599 |
| 2023-08-10 | 5.420 | 5.430 | 5.380 | 5.430 | 3.475 | 548,400 |
| 2023-08-09 | 5.400 | 5.450 | 5.350 | 5.430 | 3.475 | 1,696,049 |
| 2023-08-08 | 5.360 | 5.410 | 5.360 | 5.370 | 3.437 | 1,201,799 |
| 2023-08-07 | 5.380 | 5.420 | 5.370 | 5.410 | 3.463 | 963,450 |
| 2023-08-04 | 5.370 | 5.400 | 5.350 | 5.370 | 3.437 | 389,550 |
| 2023-08-03 | 5.360 | 5.420 | 5.360 | 5.370 | 3.437 | 762,150 |
| 2023-08-02 | 5.500 | 5.500 | 5.340 | 5.350 | 3.424 | 1,446,749 |
| 2023-08-01 | 5.480 | 5.540 | 5.450 | 5.480 | 3.507 | 3,463,948 |
| 2023-07-31 | 5.400 | 5.490 | 5.400 | 5.480 | 3.507 | 3,685,498 |
| 2023-07-28 | 5.450 | 5.450 | 5.390 | 5.420 | 3.469 | 1,040,550 |
| 2023-07-27 | 5.380 | 5.440 | 5.380 | 5.430 | 3.475 | 1,320,899 |
| 2023-07-26 | 5.370 | 5.400 | 5.350 | 5.350 | 3.424 | 1,066,349 |
| 2023-07-25 | 5.470 | 5.470 | 5.350 | 5.370 | 3.437 | 656,850 |
| 2023-07-24 | 5.320 | 5.460 | 5.300 | 5.420 | 3.469 | 3,392,698 |
| 2023-07-21 | 5.330 | 5.350 | 5.320 | 5.330 | 3.411 | 1,491,749 |
| 2023-07-20 | 5.320 | 5.330 | 5.270 | 5.320 | 3.405 | 3,086,549 |
| 2023-07-18 | 5.320 | 5.340 | 5.310 | 5.320 | 3.405 | 877,200 |
| 2023-07-17 | 5.330 | 5.340 | 5.310 | 5.330 | 3.411 | 3,950,098 |
| 2023-07-14 | 5.340 | 5.350 | 5.310 | 5.330 | 3.411 | 2,177,849 |
| 2023-07-13 | 5.350 | 5.420 | 5.320 | 5.320 | 3.405 | 1,824,149 |
| 2023-07-12 | 5.300 | 5.350 | 5.300 | 5.330 | 3.411 | 2,098,499 |
| 2023-07-11 | 5.310 | 5.350 | 5.290 | 5.300 | 3.392 | 2,101,649 |
| 2023-07-10 | 5.320 | 5.330 | 5.300 | 5.300 | 3.392 | 1,842,899 |
| 2023-07-07 | 5.320 | 5.360 | 5.320 | 5.320 | 3.405 | 2,244,449 |
| 2023-07-06 | 5.270 | 5.330 | 5.270 | 5.320 | 3.405 | 1,903,049 |
| 2023-07-05 | 5.400 | 5.410 | 5.250 | 5.290 | 3.386 | 1,627,799 |
| 2023-07-04 | 5.390 | 5.410 | 5.370 | 5.400 | 3.456 | 1,766,399 |
| 2023-07-03 | 5.350 | 5.490 | 5.350 | 5.410 | 3.463 | 1,332,149 |
| 2023-06-30 | 5.360 | 5.370 | 5.320 | 5.360 | 3.431 | 7,317,897 |
| 2023-06-28 | 5.370 | 5.370 | 5.350 | 5.360 | 3.431 | 2,084,849 |
| 2023-06-27 | 5.350 | 5.360 | 5.340 | 5.360 | 3.431 | 2,654,699 |
| 2023-06-26 | 5.350 | 5.370 | 5.340 | 5.350 | 3.424 | 2,341,799 |
| 2023-06-23 | 5.350 | 5.400 | 5.340 | 5.350 | 3.424 | 2,490,599 |
| 2023-06-22 | 5.390 | 5.420 | 5.340 | 5.340 | 3.418 | 1,619,849 |
| 2023-06-21 | 5.370 | 5.370 | 5.340 | 5.360 | 3.431 | 992,850 |
| 2023-06-20 | 5.320 | 5.390 | 5.320 | 5.370 | 3.437 | 458,250 |
| 2023-06-19 | 5.350 | 5.400 | 5.300 | 5.320 | 3.405 | 514,050 |
| 2023-06-16 | 5.390 | 5.410 | 5.340 | 5.400 | 3.456 | 3,668,248 |
| 2023-06-15 | 5.400 | 5.420 | 5.370 | 5.400 | 3.456 | 5,057,848 |
| 2023-06-14 | 5.450 | 5.470 | 5.400 | 5.420 | 3.469 | 1,600,349 |
| 2023-06-13 | 5.370 | 5.450 | 5.370 | 5.430 | 3.475 | 1,696,499 |
| 2023-06-12 | 5.290 | 5.420 | 5.290 | 5.360 | 3.431 | 923,250 |
| 2023-06-09 | 5.310 | 5.320 | 5.230 | 5.280 | 3.379 | 1,936,199 |
| 2023-06-08 | 5.350 | 5.360 | 5.290 | 5.310 | 3.399 | 3,068,999 |
| 2023-06-07 | 5.320 | 5.360 | 5.250 | 5.330 | 3.411 | 2,387,549 |
| 2023-06-06 | 5.290 | 5.310 | 5.280 | 5.300 | 3.392 | 6,055,497 |
| 2023-06-02 | 5.470 | 5.470 | 5.230 | 5.280 | 3.379 | 2,718,599 |
| 2023-06-01 | 5.530 | 5.540 | 5.380 | 5.450 | 3.488 | 2,543,549 |
| 2023-05-31 | 5.550 | 5.550 | 5.430 | 5.550 | 3.552 | 7,445,846 |
| 2023-05-30 | 5.530 | 5.580 | 5.510 | 5.560 | 3.559 | 805,500 |
| 2023-05-29 | 5.560 | 5.600 | 5.500 | 5.560 | 3.559 | 1,334,549 |
| 2023-05-26 | 5.620 | 5.630 | 5.460 | 5.550 | 3.552 | 1,900,649 |
| 2023-05-25 | 5.630 | 5.640 | 5.600 | 5.630 | 3.603 | 1,109,549 |
| 2023-05-24 | 5.630 | 5.650 | 5.610 | 5.640 | 3.610 | 1,385,399 |
| 2023-05-23 | 5.650 | 5.660 | 5.630 | 5.640 | 3.610 | 2,562,299 |
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.