QL Resources Berhad (KLSE:QL)
Malaysia · Delayed Price · Currency is MYR 4.180
0.00 (0.00%)
At close: Aug 11, 2025
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.18 | 4.21 | 4.17 | 4.18 | 4.18 | - | 1,185,300 |
| Aug 8, 2025 | 4.18 | 4.19 | 4.16 | 4.18 | 4.18 | - | 1,775,800 |
| Aug 7, 2025 | 4.24 | 4.24 | 4.15 | 4.18 | 4.18 | - | 1,578,600 |
| Aug 6, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.18 | -0.48% | 1,704,300 |
| Aug 5, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -1.64% | 2,353,800 |
| Aug 4, 2025 | 4.22 | 4.30 | 4.21 | 4.27 | 4.27 | 1.43% | 962,900 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.21 | 4.21 | 4.21 | -0.94% | 1,892,600 |
| Jul 31, 2025 | 4.29 | 4.32 | 4.25 | 4.25 | 4.25 | -0.70% | 1,903,700 |
| Jul 30, 2025 | 4.27 | 4.32 | 4.24 | 4.28 | 4.28 | 0.23% | 1,134,900 |
| Jul 29, 2025 | 4.34 | 4.35 | 4.27 | 4.27 | 4.27 | -0.70% | 2,214,300 |
| Jul 28, 2025 | 4.38 | 4.38 | 4.28 | 4.30 | 4.30 | -1.60% | 1,056,400 |
| Jul 25, 2025 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | -0.46% | 1,743,500 |
| Jul 24, 2025 | 4.40 | 4.45 | 4.39 | 4.39 | 4.39 | -0.23% | 727,000 |
| Jul 23, 2025 | 4.46 | 4.46 | 4.37 | 4.40 | 4.40 | -1.35% | 1,790,800 |
| Jul 22, 2025 | 4.45 | 4.52 | 4.43 | 4.46 | 4.46 | -0.22% | 765,300 |
| Jul 21, 2025 | 4.46 | 4.47 | 4.39 | 4.47 | 4.47 | 0.22% | 1,809,000 |
| Jul 18, 2025 | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -0.45% | 992,500 |
| Jul 17, 2025 | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -0.44% | 2,204,400 |
| Jul 16, 2025 | 4.53 | 4.55 | 4.48 | 4.50 | 4.50 | -0.66% | 1,226,400 |
| Jul 15, 2025 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -1.52% | 507,000 |
| Jul 14, 2025 | 4.50 | 4.61 | 4.50 | 4.60 | 4.60 | 1.77% | 1,347,500 |
| Jul 11, 2025 | 4.55 | 4.56 | 4.50 | 4.52 | 4.52 | -0.44% | 802,900 |
| Jul 10, 2025 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -0.44% | 2,868,900 |
| Jul 9, 2025 | 4.61 | 4.61 | 4.55 | 4.56 | 4.56 | - | 4,322,800 |
| Jul 8, 2025 | 4.57 | 4.60 | 4.54 | 4.56 | 4.56 | -0.22% | 1,796,800 |
| Jul 7, 2025 | 4.57 | 4.63 | 4.55 | 4.57 | 4.57 | -0.22% | 704,500 |
| Jul 4, 2025 | 4.58 | 4.61 | 4.58 | 4.58 | 4.58 | - | 4,351,800 |
| Jul 3, 2025 | 4.57 | 4.62 | 4.57 | 4.58 | 4.58 | -0.87% | 3,406,900 |
| Jul 2, 2025 | 4.68 | 4.68 | 4.56 | 4.62 | 4.62 | -1.28% | 3,183,300 |
| Jul 1, 2025 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | 1.74% | 1,056,500 |
| Jun 30, 2025 | 4.58 | 4.65 | 4.57 | 4.60 | 4.60 | 0.44% | 2,720,200 |
| Jun 26, 2025 | 4.60 | 4.63 | 4.55 | 4.58 | 4.58 | -0.43% | 4,539,600 |
| Jun 25, 2025 | 4.60 | 4.65 | 4.54 | 4.60 | 4.60 | - | 3,077,300 |
| Jun 24, 2025 | 4.63 | 4.64 | 4.59 | 4.60 | 4.60 | -0.65% | 4,429,300 |
| Jun 23, 2025 | 4.63 | 4.63 | 4.58 | 4.63 | 4.63 | - | 1,218,400 |
| Jun 20, 2025 | 4.60 | 4.64 | 4.59 | 4.63 | 4.63 | 0.22% | 10,064,100 |
| Jun 19, 2025 | 4.56 | 4.65 | 4.56 | 4.62 | 4.62 | 1.09% | 5,411,500 |
| Jun 18, 2025 | 4.58 | 4.71 | 4.55 | 4.57 | 4.57 | -0.65% | 4,002,100 |
| Jun 17, 2025 | 4.52 | 4.60 | 4.48 | 4.60 | 4.60 | 1.77% | 1,834,800 |
| Jun 16, 2025 | 4.48 | 4.55 | 4.48 | 4.52 | 4.52 | 0.89% | 2,075,400 |
| Jun 13, 2025 | 4.52 | 4.52 | 4.43 | 4.48 | 4.48 | -0.44% | 3,957,700 |
| Jun 12, 2025 | 4.49 | 4.54 | 4.48 | 4.50 | 4.50 | 0.22% | 4,609,300 |
| Jun 11, 2025 | 4.55 | 4.60 | 4.47 | 4.49 | 4.49 | -1.32% | 3,028,600 |
| Jun 10, 2025 | 4.57 | 4.58 | 4.47 | 4.55 | 4.55 | 0.44% | 3,775,400 |
| Jun 9, 2025 | 4.37 | 4.56 | 4.37 | 4.53 | 4.53 | 3.66% | 2,137,100 |
| Jun 6, 2025 | 4.38 | 4.41 | 4.31 | 4.37 | 4.37 | 0.92% | 3,561,400 |
| Jun 5, 2025 | 4.33 | 4.48 | 4.28 | 4.33 | 4.33 | -0.92% | 7,953,500 |
| Jun 4, 2025 | 4.41 | 4.41 | 4.32 | 4.37 | 4.37 | -0.68% | 3,481,900 |
| Jun 3, 2025 | 4.50 | 4.50 | 4.37 | 4.40 | 4.40 | -2.22% | 5,663,800 |
| May 30, 2025 | 4.55 | 4.57 | 4.45 | 4.50 | 4.50 | -0.88% | 18,759,700 |