QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	4.020	4.080	3.990	4.050	3.998	4,365,400
2026-01-21	4.020	4.070	3.990	4.050	3.998	1,126,000
2026-01-20	4.140	4.140	3.980	4.020	3.968	1,915,200
2026-01-19	4.120	4.200	4.100	4.140	4.087	3,366,900
2026-01-16	4.010	4.140	4.000	4.120	4.067	4,300,400
2026-01-15	3.950	4.030	3.890	4.010	3.958	4,459,300
2026-01-14	3.860	3.950	3.850	3.950	3.899	5,061,600
2026-01-13	3.840	3.870	3.810	3.860	3.810	3,471,300
2026-01-12	3.750	3.890	3.750	3.840	3.791	2,790,100
2026-01-09	3.820	3.830	3.750	3.760	3.712	6,484,100
2026-01-08	3.800	3.830	3.720	3.820	3.771	4,727,100
2026-01-07	3.920	3.920	3.790	3.800	3.751	4,426,100
2026-01-06	3.940	3.940	3.880	3.910	3.860	1,583,900
2026-01-05	3.940	3.960	3.880	3.910	3.860	1,798,300
2026-01-02	3.790	3.950	3.770	3.950	3.899	3,297,900
2025-12-31	3.830	3.830	3.780	3.790	3.741	2,753,500
2025-12-30	3.840	3.920	3.830	3.830	3.781	2,302,200
2025-12-29	3.850	3.860	3.840	3.840	3.791	698,000
2025-12-26	3.890	3.900	3.840	3.850	3.800	6,289,700
2025-12-24	3.940	4.010	3.880	3.900	3.850	2,971,300
2025-12-23	3.930	3.960	3.900	3.930	3.879	1,783,000
2025-12-22	3.930	3.940	3.920	3.920	3.870	2,467,800
2025-12-19	3.910	3.930	3.900	3.930	3.879	5,627,000
2025-12-18	3.960	3.960	3.900	3.910	3.860	4,550,200
2025-12-17	3.980	3.980	3.920	3.960	3.909	2,675,800
2025-12-16	3.990	3.990	3.950	3.950	3.899	1,509,400
2025-12-15	3.980	4.000	3.940	3.990	3.939	2,228,900
2025-12-12	3.970	4.000	3.950	3.980	3.929	6,348,900
2025-12-11	3.950	3.980	3.920	3.980	3.929	7,986,300
2025-12-10	3.960	3.960	3.930	3.950	3.899	6,833,200
2025-12-09	3.990	3.990	3.940	3.950	3.899	986,400
2025-12-08	4.030	4.080	3.980	3.990	3.939	1,018,000
2025-12-05	4.080	4.080	4.030	4.030	3.978	1,238,900
2025-12-04	4.100	4.100	4.040	4.060	4.008	1,854,400
2025-12-03	4.190	4.190	4.070	4.100	4.047	618,400
2025-12-02	4.100	4.190	4.100	4.180	4.126	2,474,200
2025-12-01	4.050	4.110	4.040	4.060	4.008	2,250,800
2025-11-28	4.220	4.220	4.020	4.050	3.998	4,829,200
2025-11-27	4.270	4.290	4.240	4.250	4.195	2,080,700
2025-11-26	4.280	4.310	4.250	4.300	4.245	1,961,100
2025-11-25	4.370	4.370	4.270	4.280	4.225	897,000
2025-11-24	4.280	4.390	4.260	4.390	4.334	4,771,000
2025-11-21	4.260	4.310	4.250	4.290	4.235	1,884,800
2025-11-20	4.280	4.330	4.280	4.300	4.245	1,604,200
2025-11-19	4.280	4.320	4.250	4.280	4.225	2,106,800
2025-11-18	4.290	4.340	4.250	4.260	4.205	1,981,100
2025-11-17	4.260	4.340	4.260	4.290	4.235	916,300
2025-11-14	4.310	4.310	4.220	4.280	4.225	709,500
2025-11-13	4.280	4.310	4.260	4.270	4.215	1,046,200
2025-11-12	4.380	4.380	4.240	4.250	4.195	1,562,700
2025-11-11	4.250	4.380	4.250	4.380	4.324	1,098,900
2025-11-10	4.190	4.270	4.190	4.220	4.166	987,100
2025-11-07	4.130	4.230	4.120	4.230	4.176	4,412,700
2025-11-06	4.190	4.200	4.120	4.120	4.067	3,144,300
2025-11-05	4.220	4.220	4.160	4.170	4.116	1,491,300
2025-11-04	4.200	4.270	4.190	4.230	4.176	2,228,500
2025-11-03	4.150	4.240	4.150	4.200	4.146	1,327,200
2025-10-31	4.180	4.210	4.150	4.150	4.097	1,455,500
2025-10-30	4.210	4.240	4.170	4.190	4.136	2,540,700
2025-10-29	4.200	4.210	4.140	4.210	4.156	893,800

← NewerPage 4 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.