QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	4.570	4.610	4.530	4.570	4.461	2,007,500
2025-01-28	4.600	4.660	4.520	4.550	4.441	1,714,100
2025-01-27	4.650	4.660	4.620	4.620	4.510	252,500
2025-01-24	4.600	4.650	4.600	4.630	4.520	1,673,200
2025-01-23	4.630	4.640	4.600	4.600	4.490	3,869,200
2025-01-22	4.630	4.670	4.600	4.610	4.500	2,325,600
2025-01-21	4.600	4.670	4.580	4.630	4.520	992,100
2025-01-20	4.580	4.620	4.560	4.590	4.480	600,600
2025-01-17	4.610	4.610	4.550	4.560	4.451	1,354,600
2025-01-16	4.570	4.630	4.560	4.590	4.480	1,849,200
2025-01-15	4.520	4.610	4.520	4.590	4.480	2,157,300
2025-01-14	4.520	4.650	4.520	4.580	4.471	1,764,500
2025-01-13	4.610	4.630	4.500	4.510	4.402	1,867,200
2025-01-10	4.600	4.670	4.590	4.610	4.500	1,832,000
2025-01-09	4.570	4.650	4.570	4.600	4.490	3,699,600
2025-01-08	4.680	4.690	4.550	4.610	4.500	4,700,700
2025-01-07	4.700	4.730	4.660	4.680	4.568	3,025,600
2025-01-06	4.750	4.780	4.660	4.700	4.588	1,726,600
2025-01-03	4.790	4.790	4.750	4.750	4.637	3,021,800
2025-01-02	4.760	4.790	4.760	4.790	4.676	3,222,100
2024-12-31	4.750	4.780	4.750	4.760	4.646	3,553,800
2024-12-30	4.760	4.790	4.740	4.760	4.646	1,517,800
2024-12-27	4.770	4.770	4.730	4.760	4.646	2,045,000
2024-12-26	4.740	4.790	4.730	4.770	4.656	761,300
2024-12-24	4.740	4.790	4.730	4.740	4.627	278,200
2024-12-23	4.780	4.780	4.730	4.740	4.627	384,500
2024-12-20	4.720	4.770	4.700	4.770	4.656	2,936,800
2024-12-19	4.760	4.770	4.710	4.720	4.607	2,241,200
2024-12-18	4.760	4.810	4.730	4.780	4.666	889,600
2024-12-17	4.750	4.770	4.730	4.740	4.627	716,400
2024-12-16	4.780	4.800	4.730	4.730	4.617	706,400
2024-12-13	4.750	4.800	4.740	4.780	4.666	337,000
2024-12-12	4.730	4.790	4.730	4.750	4.637	1,664,600
2024-12-11	4.870	4.870	4.720	4.720	4.607	1,176,100
2024-12-10	4.850	4.900	4.800	4.820	4.705	2,340,100
2024-12-09	4.850	4.900	4.800	4.900	4.783	1,391,800
2024-12-06	4.880	4.880	4.820	4.850	4.734	969,200
2024-12-05	4.830	4.880	4.820	4.840	4.725	916,100
2024-12-04	4.880	4.880	4.800	4.830	4.715	1,372,100
2024-12-03	4.890	4.890	4.820	4.890	4.773	2,246,600
2024-12-02	4.870	4.890	4.850	4.890	4.773	784,400
2024-11-29	4.850	4.900	4.840	4.870	4.754	1,251,300
2024-11-28	4.830	4.870	4.830	4.850	4.734	922,800
2024-11-27	4.840	4.850	4.800	4.820	4.705	1,855,200
2024-11-26	4.850	4.870	4.790	4.840	4.725	2,231,300
2024-11-25	4.850	4.880	4.780	4.800	4.685	14,438,600
2024-11-22	4.770	4.870	4.770	4.850	4.734	2,738,700
2024-11-21	4.790	4.800	4.720	4.770	4.656	3,851,900
2024-11-20	4.730	4.790	4.720	4.790	4.676	3,516,900
2024-11-19	4.840	4.840	4.750	4.750	4.637	2,096,500
2024-11-18	4.750	4.800	4.740	4.790	4.676	2,212,300
2024-11-15	4.900	4.900	4.750	4.750	4.637	2,268,500
2024-11-14	4.850	4.890	4.840	4.880	4.764	2,777,400
2024-11-13	4.850	4.880	4.830	4.850	4.734	1,431,100
2024-11-12	4.880	4.890	4.860	4.860	4.744	1,366,300
2024-11-11	4.850	4.880	4.810	4.820	4.705	553,100
2024-11-08	4.850	4.890	4.810	4.850	4.734	1,818,300
2024-11-07	4.860	4.860	4.770	4.830	4.715	3,023,000
2024-11-06	4.850	4.850	4.820	4.840	4.725	2,298,700
2024-11-05	4.840	4.850	4.800	4.850	4.734	4,596,000

← NewerPage 8 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.