QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	5.640	5.650	5.610	5.650	3.616	1,411,049
2023-05-19	5.680	5.680	5.620	5.640	3.610	1,124,699
2023-05-18	5.650	5.680	5.610	5.660	3.623	1,394,399
2023-05-17	5.710	5.710	5.640	5.670	3.629	780,300
2023-05-16	5.750	5.770	5.700	5.750	3.680	2,941,799
2023-05-15	5.670	5.770	5.670	5.770	3.693	3,848,098
2023-05-12	5.690	5.700	5.670	5.700	3.648	2,521,049
2023-05-11	5.720	5.730	5.650	5.710	3.655	1,418,549
2023-05-10	5.750	5.760	5.720	5.750	3.680	1,426,649
2023-05-09	5.730	5.780	5.700	5.750	3.680	602,250
2023-05-08	5.650	5.840	5.640	5.740	3.674	2,765,549
2023-05-05	5.630	5.680	5.630	5.650	3.616	1,444,649
2023-05-03	5.650	5.650	5.630	5.650	3.616	1,878,299
2023-05-02	5.680	5.680	5.630	5.650	3.616	2,042,549
2023-04-28	5.640	5.690	5.630	5.650	3.616	4,084,198
2023-04-27	5.690	5.690	5.610	5.650	3.616	3,657,598
2023-04-26	5.780	5.780	5.620	5.690	3.642	1,739,999
2023-04-25	5.750	5.790	5.720	5.750	3.680	2,095,349
2023-04-20	5.790	5.790	5.740	5.750	3.680	812,550
2023-04-19	5.780	5.790	5.760	5.770	3.693	2,005,349
2023-04-18	5.800	5.800	5.760	5.800	3.712	2,256,149
2023-04-17	5.780	5.850	5.770	5.800	3.712	3,071,249
2023-04-14	5.750	5.800	5.750	5.800	3.712	535,050
2023-04-13	5.800	5.830	5.740	5.800	3.712	3,963,748
2023-04-12	5.840	5.860	5.790	5.840	3.738	4,720,048
2023-04-11	5.730	5.870	5.730	5.850	3.744	4,081,798
2023-04-10	5.740	5.740	5.690	5.730	3.667	4,305,448
2023-04-07	5.750	5.760	5.700	5.740	3.674	203,550
2023-04-06	5.780	5.790	5.730	5.770	3.693	3,851,398
2023-04-05	5.760	5.820	5.760	5.770	3.693	2,404,199
2023-04-04	5.800	5.800	5.740	5.770	3.693	4,921,648
2023-04-03	5.800	5.800	5.770	5.800	3.712	874,200
2023-03-31	5.890	5.910	5.770	5.810	3.719	1,659,749
2023-03-30	5.860	5.960	5.860	5.900	3.776	1,363,799
2023-03-29	5.740	5.970	5.740	5.890	3.770	2,967,149
2023-03-28	5.670	5.820	5.660	5.810	3.719	895,800
2023-03-27	5.690	5.710	5.680	5.700	3.648	2,203,349
2023-03-24	5.710	5.750	5.700	5.700	3.648	5,245,948
2023-03-23	5.650	5.700	5.630	5.700	3.648	3,631,198
2023-03-22	5.690	5.700	5.650	5.680	3.635	531,600
2023-03-21	5.680	5.700	5.650	5.680	3.635	540,450
2023-03-20	5.690	5.690	5.620	5.680	3.635	1,285,349
2023-03-17	5.640	5.670	5.620	5.670	3.629	2,612,699
2023-03-16	5.620	5.660	5.570	5.650	3.616	3,448,498
2023-03-15	5.660	5.700	5.630	5.650	3.616	2,249,399
2023-03-14	5.670	5.710	5.620	5.660	3.623	1,423,499
2023-03-13	5.750	5.790	5.710	5.740	3.651	2,317,799
2023-03-10	5.800	5.830	5.720	5.760	3.664	1,262,399
2023-03-09	5.850	5.850	5.740	5.780	3.677	1,262,699
2023-03-08	5.900	5.910	5.840	5.850	3.721	1,314,899
2023-03-07	5.880	5.950	5.850	5.910	3.760	1,488,749
2023-03-06	5.920	5.930	5.850	5.880	3.741	1,662,599
2023-03-03	6.000	6.000	5.880	5.910	3.760	1,340,099
2023-03-02	5.850	6.000	5.770	5.980	3.804	3,460,048
2023-03-01	5.810	5.900	5.700	5.840	3.715	2,427,749
2023-02-28	5.740	5.810	5.610	5.810	3.696	5,976,447
2023-02-27	5.650	5.720	5.650	5.700	3.626	1,427,699
2023-02-24	5.750	5.750	5.610	5.670	3.607	1,646,999
2023-02-23	5.810	5.830	5.710	5.750	3.658	1,437,749
2023-02-22	5.900	5.900	5.810	5.810	3.696	664,500

← NewerPage 15 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.