QL Resources Berhad (KLSE:QL)
Malaysia · Delayed Price · Currency is MYR 3.930
+0.030 (0.77%)
At close: Jul 21, 2026
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | 2.41% | 4,474,800 |
| Jun 16, 2026 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -1.06% | 5,038,500 |
| Jun 15, 2026 | 3.75 | 3.84 | 3.75 | 3.78 | 3.78 | 0.80% | 4,629,100 |
| Jun 12, 2026 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.27% | 2,889,100 |
| Jun 11, 2026 | 3.73 | 3.76 | 3.69 | 3.74 | 3.74 | -0.27% | 6,549,200 |
| Jun 10, 2026 | 3.71 | 3.80 | 3.69 | 3.75 | 3.75 | 1.08% | 3,813,300 |
| Jun 9, 2026 | 3.68 | 3.76 | 3.68 | 3.71 | 3.71 | 1.09% | 2,571,100 |
| Jun 8, 2026 | 3.67 | 3.70 | 3.62 | 3.67 | 3.67 | 0.55% | 3,557,000 |
| Jun 5, 2026 | 3.64 | 3.68 | 3.61 | 3.65 | 3.65 | 0.27% | 4,033,300 |
| Jun 4, 2026 | 3.60 | 3.68 | 3.59 | 3.64 | 3.64 | 1.11% | 3,604,200 |
| Jun 3, 2026 | 3.67 | 3.71 | 3.56 | 3.60 | 3.60 | - | 11,738,600 |
| May 29, 2026 | 3.45 | 3.78 | 3.45 | 3.60 | 3.60 | 5.88% | 155,603,500 |
| May 28, 2026 | 3.44 | 3.45 | 3.28 | 3.40 | 3.40 | -1.16% | 23,533,400 |
| May 26, 2026 | 3.62 | 3.65 | 3.44 | 3.44 | 3.44 | -5.49% | 13,904,300 |
| May 25, 2026 | 3.65 | 3.66 | 3.55 | 3.64 | 3.64 | -0.27% | 6,941,700 |
| May 22, 2026 | 3.65 | 3.70 | 3.62 | 3.65 | 3.65 | -0.27% | 4,142,700 |
| May 21, 2026 | 3.65 | 3.69 | 3.65 | 3.66 | 3.66 | 0.27% | 2,349,600 |
| May 20, 2026 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.82% | 2,184,400 |
| May 19, 2026 | 3.61 | 3.69 | 3.60 | 3.68 | 3.68 | 1.94% | 2,794,700 |
| May 18, 2026 | 3.62 | 3.64 | 3.60 | 3.61 | 3.61 | -0.28% | 1,566,400 |
| May 15, 2026 | 3.65 | 3.66 | 3.60 | 3.62 | 3.62 | -0.28% | 1,671,500 |
| May 14, 2026 | 3.60 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 1,861,900 |
| May 13, 2026 | 3.73 | 3.73 | 3.60 | 3.61 | 3.61 | -3.22% | 3,785,000 |
| May 12, 2026 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.53% | 2,486,600 |
| May 11, 2026 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | - | 2,925,300 |
| May 8, 2026 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -0.53% | 1,263,400 |
| May 7, 2026 | 3.76 | 3.81 | 3.76 | 3.77 | 3.77 | 0.27% | 1,406,100 |