QL Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	4.640	4.640	4.500	4.500	2.843	686,400
2021-11-24	4.700	4.720	4.620	4.640	2.931	1,328,249
2021-11-23	4.800	4.810	4.700	4.700	2.969	838,350
2021-11-22	4.880	4.880	4.800	4.800	3.032	442,050
2021-11-19	4.800	4.910	4.800	4.900	3.095	2,524,499
2021-11-18	4.850	4.850	4.790	4.840	3.058	863,100
2021-11-17	4.900	4.910	4.850	4.850	3.064	431,250
2021-11-16	4.880	4.950	4.850	4.900	3.095	642,750
2021-11-15	4.900	4.900	4.820	4.850	3.064	382,500
2021-11-12	4.840	4.910	4.830	4.900	3.095	934,050
2021-11-11	4.850	4.870	4.830	4.840	3.058	948,750
2021-11-10	4.860	4.920	4.850	4.850	3.064	544,050
2021-11-09	4.960	4.990	4.850	4.850	3.064	899,400
2021-11-08	5.000	5.010	4.950	4.960	3.133	740,250
2021-11-05	5.020	5.020	4.950	5.000	3.159	1,173,899
2021-11-03	5.080	5.080	5.020	5.020	3.171	630,750
2021-11-02	5.050	5.080	5.020	5.080	3.209	488,250
2021-11-01	5.030	5.070	5.000	5.050	3.190	387,600
2021-10-29	5.070	5.120	5.050	5.050	3.190	1,670,699
2021-10-28	5.250	5.250	5.050	5.060	3.196	1,439,249
2021-10-27	5.250	5.290	5.160	5.250	3.317	787,950
2021-10-26	5.320	5.320	5.250	5.260	3.323	437,700
2021-10-25	5.300	5.330	5.290	5.320	3.361	466,200
2021-10-22	5.300	5.310	5.270	5.300	3.348	496,200
2021-10-21	5.340	5.400	5.300	5.300	3.348	722,400

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.