QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	4.200	4.210	4.140	4.210	4.156	893,800
2025-10-28	4.300	4.300	4.190	4.200	4.146	976,300
2025-10-27	4.320	4.360	4.270	4.290	4.235	709,300
2025-10-24	4.300	4.350	4.300	4.320	4.264	1,705,600
2025-10-23	4.370	4.370	4.310	4.310	4.255	1,650,500
2025-10-22	4.310	4.380	4.310	4.380	4.324	884,900
2025-10-21	4.310	4.390	4.300	4.300	4.245	3,567,100
2025-10-17	4.250	4.320	4.250	4.310	4.255	1,528,600
2025-10-16	4.300	4.350	4.240	4.250	4.195	1,003,400
2025-10-15	4.380	4.390	4.290	4.290	4.235	3,050,000
2025-10-14	4.370	4.460	4.350	4.400	4.343	2,350,600
2025-10-13	4.400	4.460	4.350	4.370	4.314	840,100
2025-10-10	4.460	4.480	4.410	4.460	4.403	2,304,500
2025-10-09	4.400	4.470	4.390	4.460	4.403	5,268,800
2025-10-08	4.420	4.440	4.380	4.410	4.353	3,808,500
2025-10-07	4.410	4.410	4.350	4.390	4.334	2,590,300
2025-10-06	4.400	4.460	4.380	4.400	4.343	3,043,800
2025-10-03	4.360	4.400	4.330	4.400	4.343	2,184,400
2025-10-02	4.380	4.390	4.330	4.360	4.304	6,919,600
2025-10-01	4.370	4.400	4.340	4.370	4.314	1,661,300
2025-09-30	4.380	4.410	4.320	4.340	4.284	4,944,300
2025-09-29	4.360	4.400	4.320	4.370	4.314	2,240,900
2025-09-26	4.310	4.400	4.310	4.360	4.304	5,804,700
2025-09-25	4.320	4.370	4.280	4.310	4.255	5,696,800
2025-09-24	4.390	4.400	4.290	4.300	4.245	3,624,400
2025-09-23	4.300	4.420	4.300	4.400	4.343	1,690,700
2025-09-22	4.360	4.360	4.300	4.300	4.245	2,309,600
2025-09-19	4.430	4.430	4.380	4.390	4.334	6,216,400
2025-09-18	4.420	4.430	4.380	4.430	4.373	2,367,600
2025-09-17	4.350	4.430	4.310	4.430	4.373	3,561,500
2025-09-12	4.330	4.350	4.300	4.320	4.264	1,582,900
2025-09-11	4.270	4.340	4.270	4.330	4.274	3,886,000
2025-09-10	4.230	4.310	4.230	4.280	4.225	3,598,800
2025-09-09	4.190	4.260	4.180	4.250	4.171	3,675,600
2025-09-08	4.190	4.230	4.170	4.180	4.102	1,388,100
2025-09-04	4.160	4.220	4.160	4.190	4.112	2,824,500
2025-09-03	4.190	4.230	4.140	4.150	4.073	3,045,600
2025-09-02	4.120	4.200	4.080	4.190	4.112	3,234,800
2025-08-29	4.160	4.170	4.090	4.100	4.023	3,726,900
2025-08-28	4.160	4.230	4.130	4.130	4.053	2,488,300
2025-08-27	4.170	4.170	4.100	4.150	4.073	2,829,100
2025-08-26	4.200	4.200	4.100	4.170	4.092	6,700,700
2025-08-25	4.180	4.230	4.150	4.170	4.092	1,815,700
2025-08-22	4.130	4.210	4.130	4.180	4.102	2,240,200
2025-08-21	4.230	4.230	4.130	4.130	4.053	2,605,000
2025-08-20	4.210	4.230	4.190	4.230	4.151	1,820,700
2025-08-19	4.200	4.230	4.180	4.200	4.122	2,748,300
2025-08-18	4.190	4.210	4.180	4.180	4.102	2,576,400
2025-08-15	4.240	4.240	4.170	4.170	4.092	2,631,200
2025-08-14	4.210	4.260	4.200	4.230	4.151	3,455,900
2025-08-13	4.190	4.250	4.150	4.210	4.131	4,446,400
2025-08-12	4.240	4.280	4.180	4.190	4.112	2,310,400
2025-08-11	4.180	4.210	4.170	4.180	4.102	1,185,300
2025-08-08	4.180	4.190	4.160	4.180	4.102	1,775,800
2025-08-07	4.240	4.240	4.150	4.180	4.102	1,578,600
2025-08-06	4.200	4.210	4.180	4.180	4.102	1,704,300
2025-08-05	4.300	4.300	4.190	4.200	4.122	2,353,800
2025-08-04	4.220	4.300	4.210	4.270	4.190	962,900
2025-08-01	4.250	4.280	4.210	4.210	4.131	1,892,600
2025-07-31	4.290	4.320	4.250	4.250	4.171	1,903,700

← NewerPage 5 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.