QL Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 5.120 | 5.120 | 5.050 | 5.100 | 3.222 | 1,997,249 |
| 2022-08-18 | 5.080 | 5.130 | 5.060 | 5.100 | 3.222 | 1,037,250 |
| 2022-08-17 | 5.100 | 5.130 | 5.060 | 5.060 | 3.196 | 2,399,549 |
| 2022-08-16 | 5.020 | 5.140 | 5.020 | 5.140 | 3.247 | 2,171,549 |
| 2022-08-15 | 5.030 | 5.060 | 5.010 | 5.020 | 3.171 | 2,081,099 |
| 2022-08-12 | 5.050 | 5.050 | 4.990 | 5.020 | 3.171 | 742,050 |
| 2022-08-11 | 5.030 | 5.090 | 5.030 | 5.050 | 3.190 | 2,369,249 |
| 2022-08-10 | 5.050 | 5.100 | 5.040 | 5.050 | 3.190 | 2,237,999 |
| 2022-08-09 | 5.180 | 5.190 | 5.000 | 5.050 | 3.190 | 4,726,048 |
| 2022-08-08 | 5.230 | 5.230 | 5.160 | 5.180 | 3.272 | 457,650 |
| 2022-08-05 | 5.220 | 5.280 | 5.200 | 5.220 | 3.298 | 567,300 |
| 2022-08-04 | 5.200 | 5.290 | 5.200 | 5.240 | 3.310 | 1,627,799 |
| 2022-08-03 | 5.140 | 5.300 | 5.130 | 5.240 | 3.310 | 2,186,849 |
| 2022-08-02 | 5.200 | 5.200 | 5.130 | 5.140 | 3.247 | 1,006,500 |
| 2022-08-01 | 5.320 | 5.320 | 5.130 | 5.200 | 3.285 | 1,781,999 |
| 2022-07-29 | 5.300 | 5.320 | 5.270 | 5.300 | 3.348 | 2,455,049 |
| 2022-07-28 | 5.230 | 5.300 | 5.230 | 5.300 | 3.348 | 1,752,599 |
| 2022-07-27 | 5.230 | 5.240 | 5.210 | 5.230 | 3.304 | 3,429,748 |
| 2022-07-26 | 5.170 | 5.240 | 5.170 | 5.230 | 3.304 | 6,613,497 |
| 2022-07-25 | 5.220 | 5.240 | 5.200 | 5.200 | 3.285 | 1,842,449 |
| 2022-07-22 | 5.220 | 5.240 | 5.190 | 5.220 | 3.298 | 3,045,149 |
| 2022-07-21 | 5.190 | 5.230 | 5.180 | 5.220 | 3.298 | 3,652,048 |
| 2022-07-20 | 5.260 | 5.270 | 5.160 | 5.200 | 3.285 | 1,041,450 |
| 2022-07-19 | 5.250 | 5.290 | 5.230 | 5.260 | 3.323 | 2,493,599 |
| 2022-07-18 | 5.370 | 5.370 | 5.240 | 5.250 | 3.317 | 1,536,599 |
| 2022-07-15 | 5.330 | 5.360 | 5.300 | 5.350 | 3.380 | 2,695,349 |
| 2022-07-14 | 5.250 | 5.390 | 5.250 | 5.350 | 3.380 | 2,571,449 |
| 2022-07-13 | 5.260 | 5.300 | 5.190 | 5.250 | 3.317 | 1,323,749 |
| 2022-07-12 | 5.260 | 5.260 | 5.170 | 5.260 | 3.323 | 797,250 |
| 2022-07-08 | 5.230 | 5.300 | 5.230 | 5.260 | 3.323 | 909,450 |
| 2022-07-07 | 5.250 | 5.320 | 5.240 | 5.260 | 3.323 | 1,669,049 |
| 2022-07-06 | 5.260 | 5.280 | 5.230 | 5.260 | 3.323 | 783,600 |
| 2022-07-05 | 5.340 | 5.340 | 5.250 | 5.300 | 3.348 | 581,850 |
| 2022-07-04 | 5.230 | 5.320 | 5.230 | 5.320 | 3.361 | 913,950 |
| 2022-07-01 | 5.210 | 5.300 | 5.180 | 5.230 | 3.304 | 846,750 |
| 2022-06-30 | 5.360 | 5.400 | 5.200 | 5.200 | 3.285 | 3,103,349 |
| 2022-06-29 | 5.210 | 5.400 | 5.210 | 5.350 | 3.380 | 2,996,549 |
| 2022-06-28 | 5.230 | 5.240 | 5.180 | 5.210 | 3.291 | 909,000 |
| 2022-06-27 | 5.150 | 5.250 | 5.120 | 5.210 | 3.291 | 2,012,699 |
| 2022-06-24 | 5.160 | 5.200 | 5.120 | 5.150 | 3.253 | 1,201,799 |
| 2022-06-23 | 5.120 | 5.200 | 5.110 | 5.110 | 3.228 | 2,350,649 |
| 2022-06-22 | 5.150 | 5.220 | 5.100 | 5.100 | 3.222 | 5,647,497 |
| 2022-06-21 | 5.070 | 5.150 | 5.010 | 5.100 | 3.222 | 1,759,499 |
| 2022-06-20 | 5.020 | 5.060 | 5.000 | 5.000 | 3.159 | 296,850 |
| 2022-06-17 | 5.100 | 5.130 | 4.980 | 5.000 | 3.159 | 4,205,698 |
| 2022-06-16 | 5.080 | 5.150 | 5.040 | 5.150 | 3.253 | 2,676,749 |
| 2022-06-15 | 4.990 | 5.090 | 4.990 | 5.090 | 3.215 | 2,788,649 |
| 2022-06-14 | 4.910 | 5.080 | 4.900 | 5.010 | 3.165 | 1,152,749 |
| 2022-06-13 | 5.090 | 5.100 | 4.960 | 4.960 | 3.133 | 1,198,949 |
| 2022-06-10 | 4.940 | 5.130 | 4.940 | 5.100 | 3.222 | 1,677,299 |
| 2022-06-09 | 5.150 | 5.200 | 4.950 | 4.950 | 3.127 | 877,350 |
| 2022-06-08 | 5.200 | 5.230 | 5.160 | 5.200 | 3.285 | 939,000 |
| 2022-06-07 | 5.230 | 5.230 | 5.150 | 5.210 | 3.291 | 2,125,199 |
| 2022-06-03 | 5.240 | 5.250 | 5.210 | 5.240 | 3.310 | 1,258,949 |
| 2022-06-02 | 5.150 | 5.230 | 5.130 | 5.230 | 3.304 | 3,345,748 |
| 2022-06-01 | 5.130 | 5.230 | 5.120 | 5.160 | 3.260 | 1,201,799 |
| 2022-05-31 | 5.000 | 5.140 | 5.000 | 5.130 | 3.241 | 8,188,796 |
| 2022-05-30 | 5.000 | 5.120 | 4.990 | 5.030 | 3.178 | 1,144,499 |
| 2022-05-27 | 5.000 | 5.000 | 4.930 | 5.000 | 3.159 | 805,800 |
| 2022-05-26 | 4.900 | 4.980 | 4.900 | 4.950 | 3.127 | 1,751,549 |
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.