QL Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	4.800	4.830	4.800	4.810	4.695	1,718,500
2024-11-01	4.720	4.820	4.620	4.790	4.676	4,691,800
2024-10-30	4.800	4.870	4.780	4.800	4.685	3,990,200
2024-10-29	4.800	4.870	4.770	4.810	4.695	3,841,900
2024-10-28	4.720	4.810	4.720	4.790	4.676	1,054,300
2024-10-25	4.760	4.790	4.730	4.730	4.617	1,006,300
2024-10-24	4.800	4.800	4.710	4.750	4.637	2,142,400
2024-10-23	4.800	4.800	4.750	4.770	4.656	2,814,300
2024-10-22	4.810	4.810	4.740	4.790	4.676	3,800,300
2024-10-21	4.790	4.810	4.720	4.790	4.676	1,863,700
2024-10-18	4.750	4.850	4.730	4.790	4.676	3,144,700
2024-10-17	4.720	4.740	4.710	4.730	4.617	1,597,100
2024-10-16	4.690	4.720	4.680	4.700	4.588	1,554,300
2024-10-15	4.660	4.730	4.660	4.700	4.588	5,027,700
2024-10-14	4.680	4.710	4.640	4.660	4.549	1,957,800
2024-10-11	4.680	4.720	4.660	4.670	4.559	991,700
2024-10-10	4.720	4.720	4.660	4.680	4.568	1,751,900
2024-10-09	4.690	4.720	4.640	4.700	4.588	2,142,300
2024-10-08	4.680	4.690	4.670	4.690	4.578	1,716,500
2024-10-07	4.700	4.710	4.650	4.700	4.588	3,473,800
2024-10-04	4.700	4.740	4.650	4.690	4.578	6,748,700
2024-10-03	4.720	4.720	4.640	4.710	4.598	4,092,000
2024-10-02	4.670	4.700	4.620	4.700	4.588	7,096,600
2024-10-01	4.630	4.670	4.610	4.650	4.539	5,600,600
2024-09-30	4.600	4.680	4.550	4.680	4.568	6,636,000
2024-09-27	4.630	4.630	4.580	4.600	4.490	3,584,800
2024-09-26	4.570	4.630	4.570	4.630	4.520	1,859,200
2024-09-25	4.600	4.630	4.580	4.610	4.500	3,445,000
2024-09-24	4.650	4.650	4.580	4.600	4.490	2,257,000
2024-09-23	4.700	4.700	4.620	4.650	4.539	5,345,100
2024-09-20	4.720	4.780	4.700	4.700	4.588	8,490,900
2024-09-19	4.680	4.720	4.650	4.720	4.607	3,801,900
2024-09-18	4.750	4.750	4.660	4.680	4.568	5,154,300
2024-09-17	4.550	4.730	4.520	4.710	4.598	5,649,400
2024-09-13	6.790	6.790	6.760	6.780	4.412	1,520,699
2024-09-12	6.750	6.870	6.750	6.790	4.419	5,825,547
2024-09-11	6.730	6.770	6.730	6.750	4.393	3,239,848
2024-09-10	6.880	6.880	6.720	6.750	4.393	5,189,698
2024-09-09	6.700	6.790	6.700	6.730	4.357	2,180,099
2024-09-06	6.680	6.750	6.630	6.700	4.337	3,386,098
2024-09-05	6.470	6.700	6.470	6.650	4.305	4,420,048
2024-09-04	6.530	6.550	6.460	6.460	4.182	3,989,398
2024-09-03	6.610	6.650	6.500	6.550	4.240	2,258,099
2024-09-02	6.480	6.600	6.480	6.550	4.240	2,807,549
2024-08-30	6.480	6.500	6.420	6.500	4.208	7,380,146
2024-08-29	6.550	6.550	6.420	6.470	4.189	3,255,598
2024-08-28	6.620	6.620	6.480	6.500	4.208	2,733,599
2024-08-27	6.610	6.620	6.600	6.610	4.279	1,549,349
2024-08-26	6.630	6.650	6.590	6.610	4.279	1,571,549
2024-08-23	6.650	6.650	6.600	6.630	4.292	2,492,999
2024-08-22	6.560	6.630	6.560	6.620	4.286	1,685,249
2024-08-21	6.600	6.680	6.550	6.550	4.240	1,278,599
2024-08-20	6.690	6.720	6.630	6.670	4.318	2,511,899
2024-08-19	6.700	6.720	6.670	6.700	4.337	4,932,298
2024-08-16	6.690	6.720	6.670	6.700	4.337	2,215,949
2024-08-15	6.670	6.720	6.650	6.680	4.324	3,140,849
2024-08-14	6.580	6.720	6.580	6.690	4.331	2,117,549
2024-08-13	6.570	6.610	6.570	6.600	4.273	1,131,899
2024-08-12	6.610	6.640	6.580	6.600	4.273	3,150,749
2024-08-09	6.540	6.620	6.540	6.600	4.273	6,652,797

← NewerPage 9 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.