QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.480 | 5.550 | 5.420 | 5.450 | 3.467 | 2,698,799 |
| 2022-11-16 | 5.400 | 5.500 | 5.400 | 5.500 | 3.499 | 2,571,599 |
| 2022-11-15 | 5.340 | 5.420 | 5.340 | 5.400 | 3.435 | 2,582,399 |
| 2022-11-14 | 5.320 | 5.410 | 5.320 | 5.360 | 3.410 | 2,386,499 |
| 2022-11-11 | 5.260 | 5.390 | 5.260 | 5.320 | 3.384 | 3,043,649 |
| 2022-11-10 | 5.270 | 5.280 | 5.200 | 5.260 | 3.346 | 2,363,249 |
| 2022-11-09 | 5.260 | 5.260 | 5.200 | 5.250 | 3.340 | 1,264,949 |
| 2022-11-08 | 5.300 | 5.300 | 5.230 | 5.250 | 3.340 | 1,060,799 |
| 2022-11-07 | 5.290 | 5.310 | 5.240 | 5.270 | 3.353 | 1,521,599 |
| 2022-11-04 | 5.080 | 5.340 | 5.080 | 5.340 | 3.397 | 796,950 |
| 2022-11-03 | 5.110 | 5.190 | 5.090 | 5.130 | 3.263 | 659,850 |
| 2022-11-02 | 5.140 | 5.140 | 5.050 | 5.120 | 3.257 | 1,436,549 |
| 2022-11-01 | 5.120 | 5.130 | 5.090 | 5.120 | 3.257 | 561,450 |
| 2022-10-31 | 5.090 | 5.140 | 5.080 | 5.120 | 3.257 | 1,523,399 |
| 2022-10-28 | 5.120 | 5.120 | 5.080 | 5.110 | 3.251 | 1,749,449 |
| 2022-10-27 | 5.110 | 5.120 | 5.080 | 5.110 | 3.251 | 907,500 |
| 2022-10-26 | 5.150 | 5.150 | 5.110 | 5.110 | 3.251 | 2,154,599 |
| 2022-10-25 | 5.190 | 5.190 | 5.110 | 5.130 | 3.263 | 1,126,199 |
| 2022-10-21 | 5.110 | 5.200 | 5.070 | 5.200 | 3.308 | 1,202,099 |
| 2022-10-20 | 5.060 | 5.230 | 5.030 | 5.230 | 3.327 | 4,257,598 |
| 2022-10-19 | 5.020 | 5.060 | 5.010 | 5.060 | 3.219 | 133,200 |
| 2022-10-18 | 5.080 | 5.080 | 5.020 | 5.020 | 3.193 | 1,241,399 |
| 2022-10-17 | 5.020 | 5.070 | 5.020 | 5.050 | 3.213 | 250,200 |
| 2022-10-14 | 5.000 | 5.030 | 5.000 | 5.020 | 3.193 | 1,427,849 |
| 2022-10-13 | 5.100 | 5.100 | 4.990 | 5.030 | 3.200 | 1,869,749 |
| 2022-10-12 | 5.100 | 5.100 | 5.050 | 5.050 | 3.213 | 713,400 |
| 2022-10-11 | 5.000 | 5.110 | 4.960 | 5.110 | 3.251 | 740,850 |
| 2022-10-07 | 5.050 | 5.070 | 5.000 | 5.020 | 3.193 | 624,150 |
| 2022-10-06 | 5.050 | 5.070 | 5.050 | 5.060 | 3.219 | 441,300 |
| 2022-10-05 | 5.100 | 5.100 | 5.050 | 5.050 | 3.213 | 476,550 |
| 2022-10-04 | 4.990 | 5.100 | 4.990 | 5.070 | 3.225 | 607,650 |
| 2022-10-03 | 5.030 | 5.060 | 4.990 | 5.000 | 3.181 | 1,192,799 |
| 2022-09-30 | 5.070 | 5.070 | 4.980 | 4.980 | 3.168 | 4,217,398 |
| 2022-09-29 | 5.030 | 5.070 | 5.020 | 5.030 | 3.200 | 503,400 |
| 2022-09-28 | 5.020 | 5.070 | 4.990 | 5.030 | 3.200 | 1,111,199 |
| 2022-09-27 | 5.000 | 5.100 | 5.000 | 5.050 | 3.213 | 2,164,499 |
| 2022-09-26 | 5.010 | 5.060 | 5.000 | 5.010 | 3.187 | 1,441,499 |
| 2022-09-23 | 5.020 | 5.030 | 5.020 | 5.020 | 3.193 | 1,146,749 |
| 2022-09-22 | 5.010 | 5.060 | 5.010 | 5.040 | 3.206 | 4,793,248 |
| 2022-09-21 | 5.020 | 5.080 | 4.990 | 4.990 | 3.174 | 2,189,549 |
| 2022-09-20 | 5.060 | 5.090 | 5.040 | 5.050 | 3.213 | 4,427,698 |
| 2022-09-19 | 5.100 | 5.130 | 4.980 | 5.060 | 3.219 | 1,180,049 |
| 2022-09-15 | 5.120 | 5.130 | 5.050 | 5.130 | 3.263 | 1,796,699 |
| 2022-09-14 | 5.020 | 5.120 | 5.000 | 5.070 | 3.225 | 466,950 |
| 2022-09-13 | 5.050 | 5.070 | 5.030 | 5.050 | 3.213 | 1,832,549 |
| 2022-09-12 | 5.040 | 5.090 | 5.040 | 5.050 | 3.213 | 3,362,098 |
| 2022-09-09 | 5.020 | 5.070 | 5.020 | 5.060 | 3.219 | 559,500 |
| 2022-09-08 | 5.010 | 5.040 | 5.000 | 5.020 | 3.171 | 5,391,147 |
| 2022-09-07 | 5.010 | 5.020 | 5.000 | 5.010 | 3.165 | 2,424,149 |
| 2022-09-06 | 5.120 | 5.130 | 5.010 | 5.010 | 3.165 | 2,343,599 |
| 2022-09-05 | 5.080 | 5.130 | 5.050 | 5.120 | 3.234 | 332,100 |
| 2022-09-02 | 5.040 | 5.140 | 5.040 | 5.080 | 3.209 | 694,350 |
| 2022-09-01 | 5.100 | 5.130 | 5.030 | 5.080 | 3.209 | 1,441,199 |
| 2022-08-30 | 5.100 | 5.170 | 5.080 | 5.100 | 3.222 | 3,837,148 |
| 2022-08-29 | 5.060 | 5.070 | 5.040 | 5.070 | 3.203 | 1,457,999 |
| 2022-08-26 | 5.040 | 5.120 | 5.040 | 5.100 | 3.222 | 1,195,349 |
| 2022-08-25 | 5.100 | 5.130 | 5.020 | 5.130 | 3.241 | 299,850 |
| 2022-08-24 | 5.100 | 5.100 | 5.000 | 5.000 | 3.159 | 1,795,499 |
| 2022-08-23 | 5.020 | 5.100 | 5.020 | 5.100 | 3.222 | 3,830,848 |
| 2022-08-22 | 5.100 | 5.130 | 5.070 | 5.100 | 3.222 | 1,102,349 |
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.