QL Resources Berhad (KLSE:QL)
Malaysia · Delayed Price · Currency is MYR 3.680
+0.070 (1.94%)
At close: May 19, 2026
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 0.80% | 1,289,200 |
| May 5, 2026 | 3.78 | 3.79 | 3.70 | 3.73 | 3.73 | -0.80% | 2,697,700 |
| May 4, 2026 | 3.80 | 3.81 | 3.76 | 3.76 | 3.76 | -1.05% | 576,400 |
| Apr 30, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.80 | - | 2,289,300 |
| Apr 29, 2026 | 3.81 | 3.82 | 3.78 | 3.80 | 3.80 | - | 1,296,300 |
| Apr 28, 2026 | 3.87 | 3.87 | 3.79 | 3.80 | 3.80 | -1.55% | 4,230,000 |
| Apr 27, 2026 | 3.86 | 3.93 | 3.85 | 3.86 | 3.86 | -0.26% | 1,665,600 |
| Apr 24, 2026 | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | - | 1,338,100 |
| Apr 23, 2026 | 3.83 | 3.88 | 3.82 | 3.87 | 3.87 | 1.31% | 1,445,100 |
| Apr 22, 2026 | 3.84 | 3.84 | 3.81 | 3.82 | 3.82 | -0.52% | 688,800 |
| Apr 21, 2026 | 3.81 | 3.85 | 3.78 | 3.84 | 3.84 | 1.05% | 1,158,100 |
| Apr 20, 2026 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 1.33% | 2,517,300 |
| Apr 17, 2026 | 3.79 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 2,502,700 |
| Apr 16, 2026 | 3.81 | 3.81 | 3.76 | 3.79 | 3.79 | -0.52% | 1,184,200 |
| Apr 15, 2026 | 3.82 | 3.85 | 3.79 | 3.81 | 3.81 | 0.26% | 1,403,800 |
| Apr 14, 2026 | 3.79 | 3.82 | 3.76 | 3.80 | 3.80 | 0.26% | 1,252,700 |
| Apr 13, 2026 | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | -1.81% | 1,010,900 |
| Apr 10, 2026 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | -3.02% | 2,192,700 |
| Apr 9, 2026 | 3.90 | 3.98 | 3.80 | 3.98 | 3.98 | 2.05% | 2,240,800 |
| Apr 8, 2026 | 3.79 | 3.90 | 3.73 | 3.90 | 3.90 | 3.17% | 1,544,000 |
| Apr 7, 2026 | 3.78 | 3.78 | 3.71 | 3.78 | 3.78 | 0.27% | 1,030,000 |
| Apr 6, 2026 | 3.75 | 3.78 | 3.71 | 3.77 | 3.77 | 0.27% | 1,028,200 |
| 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 |