QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.830	3.880	3.820	3.870	3.845	1,445,100
2026-04-22	3.840	3.840	3.810	3.820	3.795	688,800
2026-04-21	3.810	3.850	3.780	3.840	3.815	1,158,100
2026-04-20	3.750	3.840	3.740	3.800	3.775	2,517,300
2026-04-17	3.790	3.800	3.720	3.750	3.726	2,502,700
2026-04-16	3.810	3.810	3.760	3.790	3.765	1,184,200
2026-04-15	3.820	3.850	3.790	3.810	3.785	1,403,800
2026-04-14	3.790	3.820	3.760	3.800	3.775	1,252,700
2026-04-13	3.850	3.850	3.770	3.790	3.765	1,010,900
2026-04-10	3.950	3.950	3.850	3.860	3.835	2,192,700
2026-04-09	3.900	3.980	3.800	3.980	3.954	2,240,800
2026-04-08	3.790	3.900	3.730	3.900	3.875	1,544,000
2026-04-07	3.780	3.780	3.710	3.780	3.756	1,030,000
2026-04-06	3.750	3.780	3.710	3.770	3.746	1,028,200
2026-04-03	3.740	3.760	3.710	3.760	3.736	752,400
2026-04-02	3.710	3.710	3.650	3.710	3.686	2,033,000
2026-04-01	3.740	3.780	3.680	3.720	3.696	2,712,900
2026-03-31	3.830	3.870	3.670	3.700	3.676	2,504,200
2026-03-30	3.800	3.810	3.730	3.810	3.785	2,320,600
2026-03-27	3.700	3.840	3.700	3.780	3.756	2,176,100
2026-03-26	3.770	3.770	3.700	3.750	3.726	1,708,700
2026-03-25	3.700	3.800	3.680	3.770	3.746	3,106,300
2026-03-24	3.660	3.740	3.660	3.700	3.676	5,477,600
2026-03-19	3.650	3.760	3.640	3.650	3.626	9,454,300
2026-03-18	3.690	3.740	3.620	3.660	3.636	2,366,200
2026-03-17	3.670	3.770	3.630	3.680	3.656	4,623,500
2026-03-16	3.670	3.730	3.570	3.670	3.646	4,515,400
2026-03-13	3.750	3.790	3.640	3.670	3.646	4,054,200
2026-03-12	3.870	3.870	3.720	3.770	3.746	4,118,300
2026-03-11	4.000	4.000	3.890	3.890	3.840	2,034,500
2026-03-10	3.910	4.050	3.910	4.020	3.968	611,600
2026-03-09	3.900	3.950	3.870	3.900	3.850	2,216,100
2026-03-06	3.960	3.990	3.920	3.950	3.899	2,014,200
2026-03-05	3.960	4.000	3.930	3.940	3.889	887,400
2026-03-04	4.000	4.000	3.940	3.960	3.909	1,188,900
2026-03-03	3.970	4.040	3.950	4.000	3.949	1,800,200
2026-03-02	4.000	4.020	3.910	3.970	3.919	1,254,000
2026-02-27	4.000	4.080	3.930	4.080	4.028	9,087,900
2026-02-26	4.000	4.080	3.990	4.000	3.949	1,664,100
2026-02-25	3.960	4.000	3.920	3.990	3.939	1,601,000
2026-02-24	3.940	3.980	3.890	3.960	3.909	2,838,400
2026-02-23	4.050	4.050	3.920	3.930	3.879	1,458,100
2026-02-20	4.020	4.030	4.000	4.030	3.978	1,037,100
2026-02-19	3.940	4.020	3.940	4.010	3.958	597,900
2026-02-16	3.980	4.020	3.920	3.970	3.919	442,700
2026-02-13	4.020	4.060	3.960	3.970	3.919	4,191,700
2026-02-12	4.080	4.080	4.000	4.030	3.978	2,478,600
2026-02-11	4.140	4.140	4.080	4.100	4.047	1,625,200
2026-02-10	4.200	4.200	4.080	4.120	4.067	1,411,000
2026-02-09	4.150	4.190	4.120	4.190	4.136	1,730,500
2026-02-06	4.050	4.150	4.050	4.150	4.097	545,200
2026-02-05	4.160	4.190	4.130	4.160	4.106	1,919,600
2026-02-04	4.000	4.160	3.990	4.160	4.106	1,705,100
2026-02-03	4.070	4.120	3.950	4.000	3.949	2,025,800
2026-01-30	4.100	4.110	4.020	4.020	3.968	1,964,200
2026-01-29	4.150	4.150	4.020	4.100	4.047	1,742,800
2026-01-28	4.190	4.210	4.110	4.110	4.057	1,622,100
2026-01-27	4.250	4.250	4.130	4.200	4.146	1,521,200
2026-01-26	4.060	4.250	4.060	4.250	4.195	3,708,000
2026-01-23	4.020	4.070	4.020	4.030	3.978	2,511,600

← NewerPage 3 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.