QL Resources Bhd historical data
| 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 |
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.