QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	4.880	4.990	4.880	4.950	3.127	614,700
2022-02-22	4.970	4.990	4.880	4.990	3.152	1,074,899
2022-02-21	4.990	4.990	4.960	4.970	3.140	168,000
2022-02-18	4.940	4.990	4.920	4.980	3.146	3,158,848
2022-02-17	4.950	4.950	4.850	4.920	3.108	2,516,099
2022-02-16	4.900	4.950	4.880	4.900	3.095	829,650
2022-02-15	4.900	4.900	4.800	4.900	3.095	3,036,449
2022-02-14	4.900	4.900	4.800	4.860	3.070	450,150
2022-02-11	4.940	4.940	4.850	4.900	3.095	369,000
2022-02-10	4.970	4.970	4.870	4.950	3.127	720,600
2022-02-09	4.760	4.970	4.750	4.970	3.140	1,757,699
2022-02-08	4.770	4.780	4.680	4.690	2.963	733,950
2022-02-07	4.810	4.810	4.670	4.760	3.007	4,250,398
2022-02-04	4.860	4.860	4.760	4.780	3.020	373,200
2022-02-03	4.970	4.990	4.840	4.840	3.058	1,063,799
2022-01-31	5.000	5.000	4.930	4.970	3.140	1,097,099
2022-01-28	5.010	5.020	4.990	5.000	3.159	2,458,049
2022-01-27	5.000	5.010	4.960	5.010	3.165	3,109,949
2022-01-26	4.950	4.990	4.900	4.980	3.146	395,250
2022-01-25	4.900	5.000	4.880	5.000	3.159	1,388,699
2022-01-24	5.000	5.000	4.880	4.990	3.152	1,194,899
2022-01-21	5.000	5.000	4.880	5.000	3.159	558,150
2022-01-20	5.010	5.010	4.970	5.000	3.159	2,334,749
2022-01-19	5.030	5.030	4.980	5.010	3.165	3,348,898
2022-01-17	5.000	5.030	4.980	5.010	3.165	3,542,398
2022-01-14	5.030	5.030	4.950	5.020	3.171	991,200
2022-01-13	5.000	5.080	5.000	5.030	3.178	3,811,048
2022-01-12	4.980	5.020	4.950	5.010	3.165	3,904,498
2022-01-11	4.960	4.980	4.910	4.970	3.140	1,367,849
2022-01-10	4.970	4.970	4.860	4.930	3.114	2,167,499
2022-01-07	5.050	5.060	4.870	4.960	3.133	3,706,198
2022-01-06	4.780	5.070	4.780	5.050	3.190	9,877,495
2022-01-05	4.730	4.820	4.720	4.790	3.026	1,458,749
2022-01-04	4.700	4.700	4.630	4.690	2.963	524,700
2022-01-03	4.620	4.730	4.600	4.680	2.956	595,500
2021-12-31	4.660	4.660	4.550	4.570	2.887	883,050
2021-12-30	4.700	4.720	4.650	4.660	2.944	324,900
2021-12-29	4.700	4.720	4.660	4.700	2.969	942,000
2021-12-28	4.690	4.730	4.650	4.680	2.956	553,500
2021-12-27	4.580	4.680	4.560	4.680	2.956	298,350
2021-12-24	4.600	4.610	4.570	4.600	2.906	153,750
2021-12-23	4.600	4.600	4.550	4.590	2.900	373,050
2021-12-22	4.540	4.670	4.520	4.550	2.874	383,700
2021-12-21	4.520	4.600	4.520	4.540	2.868	550,800
2021-12-20	4.700	4.710	4.530	4.530	2.862	938,550
2021-12-17	4.690	4.700	4.560	4.670	2.950	7,205,997
2021-12-16	4.540	4.710	4.540	4.670	2.950	1,706,849
2021-12-15	4.510	4.650	4.490	4.620	2.919	741,900
2021-12-14	4.600	4.660	4.480	4.480	2.830	1,430,699
2021-12-13	4.660	4.690	4.510	4.600	2.906	1,518,149
2021-12-10	4.740	4.740	4.660	4.670	2.950	2,356,649
2021-12-09	4.720	4.770	4.660	4.660	2.944	399,900
2021-12-08	4.680	4.780	4.650	4.720	2.982	826,050
2021-12-07	4.680	4.750	4.620	4.650	2.937	1,448,249
2021-12-06	4.800	4.930	4.680	4.700	2.969	1,532,699
2021-12-02	4.770	4.790	4.680	4.750	3.001	1,535,249
2021-12-01	4.550	4.770	4.520	4.700	2.969	1,608,299
2021-11-30	4.500	4.760	4.500	4.550	2.874	5,334,747
2021-11-29	4.520	4.550	4.450	4.470	2.824	1,439,249
2021-11-26	4.500	4.630	4.470	4.530	2.862	1,001,400

← NewerPage 20 of 21 · 1,225 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.