QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	4.270	4.320	4.240	4.280	4.200	1,134,900
2025-07-29	4.340	4.350	4.270	4.270	4.190	2,214,300
2025-07-28	4.380	4.380	4.280	4.300	4.220	1,056,400
2025-07-25	4.390	4.400	4.360	4.370	4.288	1,743,500
2025-07-24	4.400	4.450	4.390	4.390	4.308	727,000
2025-07-23	4.460	4.460	4.370	4.400	4.318	1,790,800
2025-07-22	4.450	4.520	4.430	4.460	4.377	765,300
2025-07-21	4.460	4.470	4.390	4.470	4.387	1,809,000
2025-07-18	4.480	4.490	4.450	4.460	4.377	992,500
2025-07-17	4.520	4.520	4.450	4.480	4.396	2,204,400
2025-07-16	4.530	4.550	4.480	4.500	4.416	1,226,400
2025-07-15	4.570	4.590	4.530	4.530	4.445	507,000
2025-07-14	4.500	4.610	4.500	4.600	4.514	1,347,500
2025-07-11	4.550	4.560	4.500	4.520	4.436	802,900
2025-07-10	4.610	4.610	4.530	4.540	4.455	2,868,900
2025-07-09	4.610	4.610	4.550	4.560	4.475	4,322,800
2025-07-08	4.570	4.600	4.540	4.560	4.475	1,796,800
2025-07-07	4.570	4.630	4.550	4.570	4.485	704,500
2025-07-04	4.580	4.610	4.580	4.580	4.494	4,351,800
2025-07-03	4.570	4.620	4.570	4.580	4.494	3,406,900
2025-07-02	4.680	4.680	4.560	4.620	4.534	3,183,300
2025-07-01	4.620	4.680	4.580	4.680	4.593	1,056,500
2025-06-30	4.580	4.650	4.570	4.600	4.514	2,720,200
2025-06-26	4.600	4.630	4.550	4.580	4.494	4,539,600
2025-06-25	4.600	4.650	4.540	4.600	4.514	3,077,300
2025-06-24	4.630	4.640	4.590	4.600	4.514	4,429,300
2025-06-23	4.630	4.630	4.580	4.630	4.544	1,218,400
2025-06-20	4.600	4.640	4.590	4.630	4.544	10,064,100
2025-06-19	4.560	4.650	4.560	4.620	4.534	5,411,500
2025-06-18	4.580	4.710	4.550	4.570	4.485	4,002,100
2025-06-17	4.520	4.600	4.480	4.600	4.514	1,834,800
2025-06-16	4.480	4.550	4.480	4.520	4.436	2,075,400
2025-06-13	4.520	4.520	4.430	4.480	4.396	3,957,700
2025-06-12	4.490	4.540	4.480	4.500	4.416	4,609,300
2025-06-11	4.550	4.600	4.470	4.490	4.406	3,028,600
2025-06-10	4.570	4.580	4.470	4.550	4.465	3,775,400
2025-06-09	4.370	4.560	4.370	4.530	4.445	2,137,100
2025-06-06	4.380	4.410	4.310	4.370	4.288	3,561,400
2025-06-05	4.330	4.480	4.280	4.330	4.249	7,953,500
2025-06-04	4.410	4.410	4.320	4.370	4.288	3,481,900
2025-06-03	4.500	4.500	4.370	4.400	4.318	5,663,800
2025-05-30	4.550	4.570	4.450	4.500	4.416	18,759,699
2025-05-29	4.560	4.590	4.540	4.540	4.455	1,336,000
2025-05-28	4.570	4.600	4.570	4.590	4.504	1,580,600
2025-05-27	4.600	4.630	4.530	4.590	4.504	5,230,600
2025-05-26	4.590	4.640	4.560	4.600	4.514	3,837,700
2025-05-23	4.550	4.630	4.550	4.590	4.504	3,448,000
2025-05-22	4.590	4.600	4.500	4.550	4.465	3,164,000
2025-05-21	4.670	4.670	4.530	4.600	4.514	5,588,600
2025-05-20	4.650	4.700	4.550	4.590	4.504	2,931,100
2025-05-19	4.690	4.700	4.650	4.670	4.583	1,234,600
2025-05-16	4.750	4.760	4.690	4.700	4.612	2,082,200
2025-05-15	4.800	4.800	4.730	4.750	4.661	1,941,300
2025-05-14	4.800	4.810	4.730	4.780	4.691	2,114,600
2025-05-13	4.770	4.850	4.750	4.800	4.710	2,801,000
2025-05-09	4.780	4.790	4.720	4.750	4.661	1,323,800
2025-05-08	4.800	4.800	4.720	4.750	4.661	6,073,400
2025-05-07	4.830	4.830	4.770	4.780	4.691	2,710,500
2025-05-06	4.800	4.840	4.790	4.800	4.710	3,169,800
2025-05-05	4.850	4.850	4.790	4.800	4.710	1,008,100

← NewerPage 6 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.