QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	4.830	4.830	4.780	4.800	4.710	3,423,900
2025-04-30	4.810	4.840	4.780	4.800	4.710	2,776,800
2025-04-29	4.860	4.900	4.800	4.810	4.720	2,850,800
2025-04-28	4.750	4.860	4.750	4.850	4.759	3,293,800
2025-04-25	4.750	4.770	4.740	4.750	4.661	1,285,000
2025-04-24	4.700	4.780	4.700	4.780	4.691	3,281,100
2025-04-23	4.680	4.750	4.680	4.750	4.661	4,453,600
2025-04-22	4.670	4.700	4.670	4.680	4.593	1,846,000
2025-04-21	4.680	4.730	4.660	4.670	4.583	332,800
2025-04-18	4.670	4.740	4.670	4.690	4.602	624,700
2025-04-17	4.700	4.760	4.650	4.700	4.612	2,618,500
2025-04-16	4.710	4.740	4.670	4.700	4.612	1,413,100
2025-04-15	4.770	4.830	4.740	4.740	4.651	2,575,200
2025-04-14	4.700	4.770	4.700	4.750	4.661	1,758,400
2025-04-11	4.680	4.750	4.660	4.700	4.612	2,297,300
2025-04-10	4.670	4.730	4.640	4.670	4.583	1,295,900
2025-04-09	4.630	4.710	4.560	4.660	4.573	3,111,600
2025-04-08	4.600	4.700	4.600	4.660	4.573	2,225,000
2025-04-07	4.630	4.670	4.480	4.610	4.524	5,708,300
2025-04-04	4.700	4.700	4.640	4.640	4.553	1,172,500
2025-04-03	4.660	4.740	4.650	4.700	4.612	947,800
2025-04-02	4.700	4.740	4.660	4.690	4.602	2,552,500
2025-03-28	4.670	4.720	4.650	4.670	4.583	1,163,800
2025-03-27	4.630	4.710	4.630	4.680	4.593	1,348,800
2025-03-26	4.740	4.740	4.640	4.650	4.563	2,735,300
2025-03-25	4.690	4.690	4.650	4.680	4.593	1,687,600
2025-03-24	4.720	4.760	4.650	4.650	4.563	422,400
2025-03-21	4.750	4.770	4.650	4.740	4.651	10,665,700
2025-03-20	4.750	4.750	4.660	4.690	4.602	2,107,800
2025-03-19	4.760	4.760	4.680	4.700	4.612	1,722,400
2025-03-17	4.710	4.770	4.680	4.740	4.651	1,672,100
2025-03-14	4.680	4.750	4.660	4.720	4.632	3,570,700
2025-03-13	4.730	4.790	4.620	4.680	4.593	2,737,900
2025-03-12	4.680	4.770	4.660	4.730	4.617	3,357,200
2025-03-11	4.700	4.750	4.640	4.740	4.627	3,253,200
2025-03-10	4.860	4.860	4.790	4.790	4.676	1,868,500
2025-03-07	4.900	4.900	4.830	4.860	4.744	3,353,900
2025-03-06	4.840	4.900	4.830	4.900	4.783	2,620,800
2025-03-05	4.820	4.850	4.790	4.840	4.725	3,319,100
2025-03-04	4.810	4.840	4.730	4.780	4.666	3,940,300
2025-03-03	4.850	4.850	4.790	4.820	4.705	2,126,100
2025-02-28	4.700	4.880	4.680	4.850	4.734	7,900,500
2025-02-27	4.700	4.750	4.670	4.720	4.607	2,967,100
2025-02-26	4.660	4.710	4.610	4.710	4.598	1,208,800
2025-02-25	4.700	4.720	4.650	4.710	4.598	3,120,200
2025-02-24	4.640	4.700	4.620	4.700	4.588	699,400
2025-02-21	4.640	4.710	4.580	4.640	4.529	2,890,500
2025-02-20	4.580	4.660	4.580	4.640	4.529	2,920,400
2025-02-19	4.650	4.690	4.570	4.600	4.490	1,503,100
2025-02-18	4.670	4.700	4.620	4.650	4.539	2,028,900
2025-02-17	4.730	4.730	4.700	4.710	4.598	584,200
2025-02-14	4.680	4.740	4.680	4.730	4.617	278,200
2025-02-13	4.720	4.740	4.670	4.670	4.559	1,517,600
2025-02-12	4.590	4.720	4.580	4.720	4.607	1,348,100
2025-02-10	4.630	4.650	4.610	4.610	4.500	591,300
2025-02-07	4.620	4.640	4.580	4.630	4.520	1,425,200
2025-02-06	4.620	4.620	4.570	4.570	4.461	2,782,100
2025-02-05	4.600	4.620	4.570	4.570	4.461	1,450,300
2025-02-04	4.640	4.640	4.550	4.620	4.510	1,375,000
2025-02-03	4.550	4.650	4.550	4.620	4.510	389,900

← NewerPage 7 of 21 · 1,228 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.