QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 5.870 | 5.890 | 5.850 | 5.890 | 3.747 | 701,850 |
| 2023-02-20 | 5.900 | 5.900 | 5.860 | 5.860 | 3.728 | 698,100 |
| 2023-02-17 | 5.890 | 5.920 | 5.860 | 5.870 | 3.734 | 2,426,099 |
| 2023-02-16 | 5.900 | 6.030 | 5.880 | 5.900 | 3.753 | 1,280,099 |
| 2023-02-15 | 5.940 | 5.950 | 5.860 | 5.910 | 3.760 | 2,047,499 |
| 2023-02-14 | 5.940 | 6.000 | 5.880 | 5.890 | 3.747 | 3,373,198 |
| 2023-02-13 | 5.880 | 5.950 | 5.840 | 5.940 | 3.779 | 1,062,599 |
| 2023-02-10 | 5.900 | 5.910 | 5.830 | 5.880 | 3.741 | 1,246,799 |
| 2023-02-09 | 5.860 | 5.900 | 5.830 | 5.830 | 3.709 | 1,347,749 |
| 2023-02-08 | 5.960 | 5.960 | 5.850 | 5.900 | 3.753 | 1,095,299 |
| 2023-02-07 | 6.050 | 6.050 | 5.900 | 5.960 | 3.791 | 1,859,399 |
| 2023-02-03 | 5.940 | 6.090 | 5.940 | 6.030 | 3.836 | 1,377,299 |
| 2023-02-02 | 5.880 | 5.990 | 5.880 | 5.950 | 3.785 | 2,523,449 |
| 2023-01-31 | 5.880 | 5.940 | 5.860 | 5.870 | 3.734 | 3,156,448 |
| 2023-01-30 | 5.900 | 6.020 | 5.850 | 5.960 | 3.791 | 3,929,548 |
| 2023-01-27 | 5.860 | 5.900 | 5.820 | 5.900 | 3.753 | 1,600,499 |
| 2023-01-26 | 5.830 | 5.950 | 5.830 | 5.870 | 3.734 | 1,347,449 |
| 2023-01-25 | 5.900 | 5.900 | 5.830 | 5.860 | 3.728 | 1,249,499 |
| 2023-01-20 | 5.970 | 5.970 | 5.930 | 5.970 | 3.798 | 1,205,999 |
| 2023-01-19 | 5.950 | 5.960 | 5.900 | 5.960 | 3.791 | 1,891,649 |
| 2023-01-18 | 5.900 | 5.950 | 5.900 | 5.950 | 3.785 | 1,241,399 |
| 2023-01-17 | 5.930 | 5.960 | 5.930 | 5.940 | 3.779 | 2,814,599 |
| 2023-01-16 | 5.900 | 5.980 | 5.810 | 5.930 | 3.772 | 2,315,849 |
| 2023-01-13 | 5.900 | 5.990 | 5.900 | 5.950 | 3.785 | 2,085,599 |
| 2023-01-12 | 5.840 | 5.990 | 5.790 | 5.980 | 3.804 | 3,304,348 |
| 2023-01-11 | 5.800 | 5.880 | 5.760 | 5.790 | 3.683 | 3,140,549 |
| 2023-01-10 | 5.710 | 5.800 | 5.630 | 5.800 | 3.690 | 928,650 |
| 2023-01-09 | 5.630 | 5.710 | 5.610 | 5.710 | 3.632 | 1,284,599 |
| 2023-01-06 | 5.670 | 5.670 | 5.480 | 5.610 | 3.569 | 3,848,848 |
| 2023-01-05 | 5.540 | 5.690 | 5.540 | 5.630 | 3.582 | 1,999,049 |
| 2023-01-04 | 5.570 | 5.580 | 5.500 | 5.520 | 3.512 | 546,300 |
| 2023-01-03 | 5.510 | 5.600 | 5.450 | 5.560 | 3.537 | 688,950 |
| 2022-12-30 | 5.510 | 5.630 | 5.420 | 5.510 | 3.505 | 2,775,599 |
| 2022-12-29 | 5.540 | 5.640 | 5.490 | 5.550 | 3.531 | 972,450 |
| 2022-12-28 | 5.510 | 5.600 | 5.500 | 5.540 | 3.524 | 1,471,949 |
| 2022-12-27 | 5.550 | 5.650 | 5.550 | 5.570 | 3.543 | 1,662,599 |
| 2022-12-23 | 5.520 | 5.610 | 5.520 | 5.550 | 3.531 | 540,300 |
| 2022-12-22 | 5.650 | 5.650 | 5.530 | 5.540 | 3.524 | 557,100 |
| 2022-12-21 | 5.600 | 5.610 | 5.510 | 5.550 | 3.531 | 1,605,449 |
| 2022-12-20 | 5.670 | 5.670 | 5.530 | 5.600 | 3.562 | 1,054,800 |
| 2022-12-19 | 5.550 | 5.720 | 5.550 | 5.670 | 3.607 | 3,176,698 |
| 2022-12-16 | 5.680 | 5.710 | 5.600 | 5.620 | 3.575 | 4,106,998 |
| 2022-12-15 | 5.670 | 5.730 | 5.630 | 5.630 | 3.582 | 2,179,049 |
| 2022-12-14 | 5.540 | 5.650 | 5.540 | 5.650 | 3.594 | 5,168,548 |
| 2022-12-13 | 5.550 | 5.550 | 5.490 | 5.520 | 3.512 | 4,879,498 |
| 2022-12-12 | 5.540 | 5.550 | 5.470 | 5.480 | 3.486 | 2,412,599 |
| 2022-12-09 | 5.550 | 5.600 | 5.490 | 5.540 | 3.524 | 2,612,249 |
| 2022-12-08 | 5.550 | 5.590 | 5.540 | 5.560 | 3.537 | 2,072,549 |
| 2022-12-07 | 5.600 | 5.600 | 5.530 | 5.540 | 3.524 | 1,988,549 |
| 2022-12-06 | 5.550 | 5.610 | 5.510 | 5.600 | 3.562 | 2,952,899 |
| 2022-12-05 | 5.650 | 5.650 | 5.560 | 5.560 | 3.537 | 1,460,399 |
| 2022-12-02 | 5.620 | 5.730 | 5.590 | 5.650 | 3.594 | 2,454,899 |
| 2022-12-01 | 5.580 | 5.690 | 5.570 | 5.600 | 3.562 | 4,583,848 |
| 2022-11-30 | 5.590 | 5.680 | 5.560 | 5.570 | 3.543 | 6,269,847 |
| 2022-11-29 | 5.440 | 5.590 | 5.440 | 5.530 | 3.518 | 1,400,999 |
| 2022-11-25 | 5.590 | 5.590 | 5.410 | 5.440 | 3.461 | 1,770,449 |
| 2022-11-24 | 5.450 | 5.600 | 5.450 | 5.600 | 3.562 | 1,005,450 |
| 2022-11-23 | 5.410 | 5.500 | 5.400 | 5.500 | 3.499 | 1,566,149 |
| 2022-11-22 | 5.430 | 5.460 | 5.390 | 5.410 | 3.442 | 3,059,249 |
| 2022-11-21 | 5.400 | 5.490 | 5.380 | 5.420 | 3.448 | 598,050 |
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.