QL Resources Berhad (KLSE:QL)
Malaysia · Delayed Price · Currency is MYR 4.190
+0.090 (2.20%)
At close: Sep 2, 2025
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.12 | 4.20 | 4.08 | 4.19 | 4.19 | 2.20% | 3,234,800 |
| Aug 29, 2025 | 4.16 | 4.17 | 4.09 | 4.10 | 4.10 | -0.73% | 3,726,900 |
| Aug 28, 2025 | 4.16 | 4.23 | 4.13 | 4.13 | 4.13 | -0.48% | 2,488,300 |
| Aug 27, 2025 | 4.17 | 4.17 | 4.10 | 4.15 | 4.15 | -0.48% | 2,829,100 |
| Aug 26, 2025 | 4.20 | 4.20 | 4.10 | 4.17 | 4.17 | - | 6,700,700 |
| Aug 25, 2025 | 4.18 | 4.23 | 4.15 | 4.17 | 4.17 | -0.24% | 1,815,700 |
| Aug 22, 2025 | 4.13 | 4.21 | 4.13 | 4.18 | 4.18 | 1.21% | 2,240,200 |
| Aug 21, 2025 | 4.23 | 4.23 | 4.13 | 4.13 | 4.13 | -2.36% | 2,605,000 |
| Aug 20, 2025 | 4.21 | 4.23 | 4.19 | 4.23 | 4.23 | 0.71% | 1,820,700 |
| Aug 19, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | 0.48% | 2,748,300 |
| Aug 18, 2025 | 4.19 | 4.21 | 4.18 | 4.18 | 4.18 | 0.24% | 2,576,400 |
| Aug 15, 2025 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -1.42% | 2,631,200 |
| Aug 14, 2025 | 4.21 | 4.26 | 4.20 | 4.23 | 4.23 | 0.48% | 3,455,900 |
| Aug 13, 2025 | 4.19 | 4.25 | 4.15 | 4.21 | 4.21 | 0.48% | 4,446,400 |
| Aug 12, 2025 | 4.24 | 4.28 | 4.18 | 4.19 | 4.19 | 0.24% | 2,310,400 |
| 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 |