QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.900	3.970	3.900	3.970	3.944	1,164,400
2026-07-22	3.910	3.950	3.900	3.900	3.875	3,926,100
2026-07-21	3.900	3.940	3.900	3.930	3.905	619,400
2026-07-20	3.900	3.920	3.860	3.900	3.875	3,096,400
2026-07-17	3.900	3.920	3.860	3.890	3.865	4,317,600
2026-07-16	3.870	3.940	3.840	3.900	3.875	3,835,900
2026-07-15	3.890	3.890	3.840	3.840	3.815	1,863,200
2026-07-14	3.890	3.910	3.860	3.880	3.855	2,687,900
2026-07-13	3.850	3.970	3.830	3.900	3.875	3,289,100
2026-07-10	3.830	3.870	3.820	3.850	3.825	740,500
2026-07-09	3.860	3.860	3.800	3.830	3.805	483,900
2026-07-08	3.810	3.860	3.810	3.860	3.835	794,900
2026-07-07	3.830	3.840	3.760	3.810	3.785	7,839,400
2026-07-06	3.800	3.850	3.790	3.830	3.805	908,800
2026-07-03	3.750	3.810	3.750	3.780	3.756	1,194,700
2026-07-02	3.750	3.780	3.730	3.750	3.726	771,300
2026-07-01	3.750	3.750	3.700	3.750	3.726	1,514,600
2026-06-30	3.750	3.770	3.740	3.750	3.726	1,754,200
2026-06-29	3.740	3.780	3.710	3.750	3.726	1,266,000
2026-06-26	3.800	3.800	3.690	3.720	3.696	1,270,500
2026-06-25	3.790	3.850	3.780	3.800	3.775	2,007,200
2026-06-24	3.770	3.810	3.770	3.800	3.775	3,802,200
2026-06-23	3.740	3.790	3.730	3.780	3.756	1,988,100
2026-06-22	3.800	3.800	3.710	3.740	3.716	1,048,100
2026-06-19	3.830	3.830	3.700	3.800	3.775	14,996,800
2026-06-18	3.720	3.840	3.720	3.830	3.805	4,474,800
2026-06-16	3.780	3.790	3.730	3.740	3.716	5,038,500
2026-06-15	3.750	3.840	3.750	3.780	3.756	4,629,100
2026-06-12	3.740	3.770	3.720	3.750	3.726	2,889,100
2026-06-11	3.730	3.760	3.690	3.740	3.716	6,549,200
2026-06-10	3.710	3.800	3.690	3.750	3.726	3,813,300
2026-06-09	3.680	3.760	3.680	3.710	3.686	2,571,100
2026-06-08	3.670	3.700	3.620	3.670	3.646	3,557,000
2026-06-05	3.640	3.680	3.610	3.650	3.626	4,033,300
2026-06-04	3.600	3.680	3.590	3.640	3.616	3,604,200
2026-06-03	3.670	3.710	3.560	3.600	3.577	11,738,600
2026-05-29	3.450	3.780	3.450	3.600	3.577	155,603,500
2026-05-28	3.440	3.450	3.280	3.400	3.378	23,533,400
2026-05-26	3.620	3.650	3.440	3.440	3.418	13,904,300
2026-05-25	3.650	3.660	3.550	3.640	3.616	6,941,700
2026-05-22	3.650	3.700	3.620	3.650	3.626	4,142,700
2026-05-21	3.650	3.690	3.650	3.660	3.636	2,349,600
2026-05-20	3.680	3.680	3.650	3.650	3.626	2,184,400
2026-05-19	3.610	3.690	3.600	3.680	3.656	2,794,700
2026-05-18	3.620	3.640	3.600	3.610	3.587	1,566,400
2026-05-15	3.650	3.660	3.600	3.620	3.597	1,671,500
2026-05-14	3.600	3.650	3.600	3.630	3.606	1,861,900
2026-05-13	3.730	3.730	3.600	3.610	3.587	3,785,000
2026-05-12	3.760	3.770	3.710	3.730	3.706	2,486,600
2026-05-11	3.750	3.780	3.730	3.750	3.726	2,925,300
2026-05-08	3.800	3.800	3.730	3.750	3.726	1,263,400
2026-05-07	3.760	3.810	3.760	3.770	3.746	1,406,100
2026-05-06	3.730	3.760	3.730	3.760	3.736	1,289,200
2026-05-05	3.780	3.790	3.700	3.730	3.706	2,697,700
2026-05-04	3.800	3.810	3.760	3.760	3.736	576,400
2026-04-30	3.800	3.800	3.760	3.800	3.775	2,289,300
2026-04-29	3.810	3.820	3.780	3.800	3.775	1,296,300
2026-04-28	3.870	3.870	3.790	3.800	3.775	4,230,000
2026-04-27	3.860	3.930	3.850	3.860	3.835	1,665,600
2026-04-24	3.860	3.920	3.860	3.870	3.845	1,338,100

← NewerPage 2 of 21 · 1,224 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.