QL Resources Berhad (KLSE:QL)
Malaysia · Delayed Price · Currency is MYR 3.830
-0.110 (-2.79%)
At close: Aug 28, 2026
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.94 | 3.94 | 3.81 | 3.83 | 3.83 | -2.79% | 2,074,200 |
| Aug 27, 2026 | 4.00 | 4.00 | 3.87 | 3.94 | 3.94 | -1.50% | 1,036,000 |
| Aug 26, 2026 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 1,707,300 |
| Aug 24, 2026 | 3.95 | 4.00 | 3.95 | 3.98 | 3.98 | -0.50% | 645,100 |
| Aug 21, 2026 | 3.96 | 4.03 | 3.95 | 4.00 | 4.00 | 1.01% | 1,522,700 |
| Aug 20, 2026 | 3.96 | 4.02 | 3.95 | 3.96 | 3.96 | 0.25% | 1,425,800 |
| Aug 19, 2026 | 3.91 | 3.98 | 3.89 | 3.95 | 3.95 | 1.02% | 2,447,600 |
| Aug 18, 2026 | 3.96 | 3.98 | 3.90 | 3.91 | 3.91 | -1.26% | 3,128,100 |
| Aug 17, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -2.22% | 455,700 |
| Aug 14, 2026 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 811,800 |
| Aug 13, 2026 | 4.03 | 4.09 | 4.01 | 4.06 | 4.06 | 0.74% | 1,188,200 |
| Aug 12, 2026 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 0.50% | 733,800 |
| Aug 11, 2026 | 4.00 | 4.02 | 3.97 | 4.01 | 4.01 | - | 691,900 |
| Aug 10, 2026 | 3.99 | 4.01 | 3.96 | 4.01 | 4.01 | 0.25% | 1,824,100 |
| Aug 7, 2026 | 4.03 | 4.03 | 3.95 | 4.00 | 4.00 | - | 1,269,900 |
| Aug 6, 2026 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | - | 1,037,900 |
| Aug 5, 2026 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -3.15% | 1,022,400 |
| Aug 4, 2026 | 4.12 | 4.13 | 3.99 | 4.13 | 4.13 | - | 1,874,200 |
| Aug 3, 2026 | 4.00 | 4.13 | 3.97 | 4.13 | 4.13 | 3.25% | 2,110,700 |
| Jul 31, 2026 | 3.99 | 4.03 | 3.98 | 4.00 | 4.00 | 0.25% | 2,172,000 |
| Jul 30, 2026 | 3.99 | 4.00 | 3.93 | 3.99 | 3.99 | 1.01% | 1,053,900 |
| Jul 29, 2026 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | -0.25% | 990,500 |
| Jul 28, 2026 | 3.94 | 4.00 | 3.92 | 3.96 | 3.96 | 0.51% | 1,214,500 |
| Jul 27, 2026 | 4.05 | 4.05 | 3.91 | 3.94 | 3.94 | -2.72% | 918,700 |
| Jul 24, 2026 | 3.97 | 4.05 | 3.96 | 4.05 | 4.05 | 2.02% | 2,599,800 |
| Jul 23, 2026 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.79% | 1,164,400 |
| Jul 22, 2026 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | -0.76% | 3,926,100 |
| Jul 21, 2026 | 3.90 | 3.94 | 3.90 | 3.93 | 3.93 | 0.77% | 619,400 |
| Jul 20, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 3,096,400 |
| Jul 17, 2026 | 3.90 | 3.92 | 3.86 | 3.89 | 3.89 | -0.26% | 4,317,600 |
| Jul 16, 2026 | 3.87 | 3.94 | 3.84 | 3.90 | 3.90 | 1.56% | 3,835,900 |
| Jul 15, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.03% | 1,863,200 |
| Jul 14, 2026 | 3.89 | 3.91 | 3.86 | 3.88 | 3.88 | -0.51% | 2,687,900 |
| Jul 13, 2026 | 3.85 | 3.97 | 3.83 | 3.90 | 3.90 | 1.30% | 3,289,100 |
| Jul 10, 2026 | 3.83 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 740,500 |
| Jul 9, 2026 | 3.86 | 3.86 | 3.80 | 3.83 | 3.83 | -0.78% | 483,900 |
| Jul 8, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 1.31% | 794,900 |
| Jul 7, 2026 | 3.83 | 3.84 | 3.76 | 3.81 | 3.81 | -0.52% | 7,839,400 |
| Jul 6, 2026 | 3.80 | 3.85 | 3.79 | 3.83 | 3.83 | 1.32% | 908,800 |
| Jul 3, 2026 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 0.80% | 1,194,700 |
| Jul 2, 2026 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | - | 771,300 |
| Jul 1, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | - | 1,514,600 |
| Jun 30, 2026 | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | - | 1,754,200 |
| Jun 29, 2026 | 3.74 | 3.78 | 3.71 | 3.75 | 3.75 | 0.81% | 1,266,000 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.69 | 3.72 | 3.72 | -2.11% | 1,270,500 |
| Jun 25, 2026 | 3.79 | 3.85 | 3.78 | 3.80 | 3.80 | - | 2,007,200 |
| Jun 24, 2026 | 3.77 | 3.81 | 3.77 | 3.80 | 3.80 | 0.53% | 3,802,200 |
| Jun 23, 2026 | 3.74 | 3.79 | 3.73 | 3.78 | 3.78 | 1.07% | 1,988,100 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.71 | 3.74 | 3.74 | -1.58% | 1,048,100 |
| Jun 19, 2026 | 3.83 | 3.83 | 3.70 | 3.80 | 3.80 | -0.78% | 14,996,800 |