QL Resources Berhad (KLSE:QL)
Malaysia · Delayed Price · Currency is MYR 3.760
+0.050 (1.35%)
At close: Apr 3, 2026
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | 1.35% | 752,400 |
| Apr 2, 2026 | 3.71 | 3.71 | 3.65 | 3.71 | 3.71 | -0.27% | 2,033,000 |
| Apr 1, 2026 | 3.74 | 3.78 | 3.68 | 3.72 | 3.72 | 0.54% | 2,712,900 |
| Mar 31, 2026 | 3.83 | 3.87 | 3.67 | 3.70 | 3.70 | -2.89% | 2,504,200 |
| Mar 30, 2026 | 3.80 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 2,320,600 |
| Mar 27, 2026 | 3.70 | 3.84 | 3.70 | 3.78 | 3.78 | 0.80% | 2,176,100 |
| Mar 26, 2026 | 3.77 | 3.77 | 3.70 | 3.75 | 3.75 | -0.53% | 1,708,700 |
| Mar 25, 2026 | 3.70 | 3.80 | 3.68 | 3.77 | 3.77 | 1.89% | 3,106,300 |
| Mar 24, 2026 | 3.66 | 3.74 | 3.66 | 3.70 | 3.70 | 1.37% | 5,477,600 |
| Mar 19, 2026 | 3.65 | 3.76 | 3.64 | 3.65 | 3.65 | -0.27% | 9,454,300 |
| Mar 18, 2026 | 3.69 | 3.74 | 3.62 | 3.66 | 3.66 | -0.54% | 2,366,200 |
| Mar 17, 2026 | 3.67 | 3.77 | 3.63 | 3.68 | 3.68 | 0.27% | 4,623,500 |
| Mar 16, 2026 | 3.67 | 3.73 | 3.57 | 3.67 | 3.67 | - | 4,515,400 |
| Mar 13, 2026 | 3.75 | 3.79 | 3.64 | 3.67 | 3.67 | -2.65% | 4,054,200 |
| Mar 12, 2026 | 3.87 | 3.87 | 3.72 | 3.77 | 3.77 | -3.08% | 4,118,300 |
| Mar 11, 2026 | 4.00 | 4.00 | 3.89 | 3.89 | 3.87 | -3.23% | 2,034,500 |
| Mar 10, 2026 | 3.91 | 4.05 | 3.91 | 4.02 | 3.99 | 3.08% | 611,600 |
| Mar 9, 2026 | 3.90 | 3.95 | 3.87 | 3.90 | 3.87 | -1.27% | 2,216,100 |
| Mar 6, 2026 | 3.96 | 3.99 | 3.92 | 3.95 | 3.92 | 0.25% | 2,014,200 |
| Mar 5, 2026 | 3.96 | 4.00 | 3.93 | 3.94 | 3.91 | -0.51% | 887,400 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.93 | -1.00% | 1,188,900 |
| Mar 3, 2026 | 3.97 | 4.04 | 3.95 | 4.00 | 3.97 | 0.76% | 1,800,200 |
| Mar 2, 2026 | 4.00 | 4.02 | 3.91 | 3.97 | 3.94 | -2.70% | 1,254,000 |
| Feb 27, 2026 | 4.00 | 4.08 | 3.93 | 4.08 | 4.05 | 2.00% | 9,087,900 |
| Feb 26, 2026 | 4.00 | 4.08 | 3.99 | 4.00 | 3.97 | 0.25% | 1,664,100 |
| Feb 25, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.96 | 0.76% | 1,601,000 |
| Feb 24, 2026 | 3.94 | 3.98 | 3.89 | 3.96 | 3.93 | 0.76% | 2,838,400 |
| Feb 23, 2026 | 4.05 | 4.05 | 3.92 | 3.93 | 3.90 | -2.48% | 1,458,100 |
| Feb 20, 2026 | 4.02 | 4.03 | 4.00 | 4.03 | 4.00 | 0.50% | 1,037,100 |
| Feb 19, 2026 | 3.94 | 4.02 | 3.94 | 4.01 | 3.98 | 1.01% | 597,900 |
| Feb 16, 2026 | 3.98 | 4.02 | 3.92 | 3.97 | 3.94 | - | 442,700 |
| Feb 13, 2026 | 4.02 | 4.06 | 3.96 | 3.97 | 3.94 | -1.49% | 4,191,700 |
| Feb 12, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.00 | -1.71% | 2,478,600 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.07 | -0.49% | 1,625,200 |
| Feb 10, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 4.09 | -1.67% | 1,411,000 |
| Feb 9, 2026 | 4.15 | 4.19 | 4.12 | 4.19 | 4.16 | 0.96% | 1,730,500 |
| Feb 6, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.12 | -0.24% | 545,200 |
| Feb 5, 2026 | 4.16 | 4.19 | 4.13 | 4.16 | 4.13 | - | 1,919,600 |
| Feb 4, 2026 | 4.00 | 4.16 | 3.99 | 4.16 | 4.13 | 4.00% | 1,705,100 |
| Feb 3, 2026 | 4.07 | 4.12 | 3.95 | 4.00 | 3.97 | -0.50% | 2,025,800 |
| Jan 30, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 3.99 | -1.95% | 1,964,200 |
| Jan 29, 2026 | 4.15 | 4.15 | 4.02 | 4.10 | 4.07 | -0.24% | 1,742,800 |
| Jan 28, 2026 | 4.19 | 4.21 | 4.11 | 4.11 | 4.08 | -2.14% | 1,622,100 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.13 | 4.20 | 4.17 | -1.18% | 1,521,200 |
| Jan 26, 2026 | 4.06 | 4.25 | 4.06 | 4.25 | 4.22 | 5.46% | 3,708,000 |
| Jan 23, 2026 | 4.02 | 4.07 | 4.02 | 4.03 | 4.00 | -0.49% | 2,511,600 |
| Jan 22, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.02 | - | 4,365,400 |
| Jan 21, 2026 | 4.02 | 4.07 | 3.99 | 4.05 | 4.02 | 0.75% | 1,126,000 |
| Jan 20, 2026 | 4.14 | 4.14 | 3.98 | 4.02 | 3.99 | -2.90% | 1,915,200 |
| Jan 19, 2026 | 4.12 | 4.20 | 4.10 | 4.14 | 4.11 | 0.49% | 3,366,900 |