QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	4.870	4.950	4.870	4.950	3.127	628,950
2022-05-24	4.770	4.880	4.760	4.880	3.083	386,850
2022-05-23	4.810	4.840	4.730	4.730	2.988	494,100
2022-05-20	4.880	4.880	4.800	4.800	3.032	279,150
2022-05-19	4.850	4.890	4.800	4.840	3.058	604,500
2022-05-18	4.860	4.920	4.850	4.850	3.064	561,000
2022-05-17	4.940	4.940	4.840	4.860	3.070	533,100
2022-05-13	4.810	4.950	4.810	4.950	3.127	397,200
2022-05-12	4.970	4.990	4.820	4.820	3.045	897,750
2022-05-11	4.900	4.950	4.810	4.850	3.064	807,750
2022-05-10	4.830	4.940	4.830	4.900	3.095	589,050
2022-05-09	4.820	4.830	4.760	4.800	3.032	693,750
2022-05-06	5.030	5.070	4.800	4.800	3.032	1,688,999
2022-05-05	5.110	5.150	5.050	5.060	3.196	1,068,449
2022-04-29	5.030	5.150	5.030	5.110	3.228	1,348,499
2022-04-28	4.980	5.070	4.980	5.030	3.178	1,177,049
2022-04-27	5.020	5.070	5.000	5.000	3.159	1,231,649
2022-04-26	5.030	5.070	5.000	5.050	3.190	1,187,399
2022-04-25	5.040	5.040	4.950	5.000	3.159	904,800
2022-04-22	5.000	5.000	4.940	4.990	3.152	1,069,949
2022-04-21	5.000	5.020	4.960	5.000	3.159	1,382,099
2022-04-20	5.000	5.080	4.950	4.950	3.127	1,495,799
2022-04-18	4.970	5.100	4.960	4.970	3.140	1,261,049
2022-04-15	5.000	5.030	4.970	4.970	3.140	291,900
2022-04-14	4.960	5.080	4.960	5.000	3.159	2,417,999
2022-04-13	4.940	5.040	4.930	4.960	3.133	1,018,050
2022-04-12	5.070	5.170	4.900	4.900	3.095	1,047,750
2022-04-11	5.170	5.200	5.050	5.050	3.190	777,750
2022-04-08	5.100	5.190	5.080	5.170	3.266	1,382,249
2022-04-07	5.160	5.200	5.050	5.050	3.190	1,032,450
2022-04-06	5.170	5.230	5.150	5.210	3.291	998,850
2022-04-05	5.240	5.260	5.160	5.160	3.260	363,300
2022-04-04	5.140	5.260	5.140	5.200	3.285	1,569,149
2022-04-01	5.020	5.130	5.010	5.130	3.241	1,642,499
2022-03-31	4.990	5.020	4.950	5.020	3.171	2,949,899
2022-03-30	4.980	4.980	4.930	4.970	3.140	1,027,650
2022-03-29	4.950	4.960	4.890	4.950	3.127	876,000
2022-03-28	4.870	4.950	4.870	4.950	3.127	812,250
2022-03-25	4.920	4.930	4.880	4.920	3.108	1,015,200
2022-03-24	4.880	4.930	4.850	4.910	3.102	875,400
2022-03-23	4.850	4.900	4.850	4.900	3.095	682,800
2022-03-22	4.850	4.900	4.810	4.850	3.064	1,107,749
2022-03-21	4.890	4.900	4.760	4.900	3.095	581,100
2022-03-18	4.850	4.900	4.790	4.890	3.089	4,526,098
2022-03-17	4.800	4.910	4.750	4.850	3.064	1,722,599
2022-03-16	4.730	4.850	4.730	4.800	3.032	1,186,049
2022-03-15	4.880	4.890	4.720	4.720	2.982	632,550
2022-03-14	4.800	4.910	4.730	4.880	3.083	652,200
2022-03-11	4.650	4.750	4.650	4.720	2.982	687,300
2022-03-10	4.600	4.720	4.600	4.650	2.937	1,477,649
2022-03-09	4.600	4.700	4.590	4.590	2.900	1,116,749
2022-03-08	4.680	4.680	4.560	4.590	2.900	1,131,599
2022-03-07	4.780	4.800	4.690	4.750	3.001	639,000
2022-03-04	4.770	4.850	4.750	4.800	3.032	402,150
2022-03-03	4.880	4.890	4.750	4.890	3.089	909,600
2022-03-02	4.800	4.900	4.700	4.900	3.095	925,350
2022-03-01	4.950	4.950	4.760	4.760	3.007	546,000
2022-02-28	4.860	4.970	4.760	4.950	3.127	4,096,498
2022-02-25	4.830	4.910	4.800	4.850	3.064	1,066,199
2022-02-24	4.970	4.970	4.800	4.900	3.095	817,050

← NewerPage 19 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.