QL Resources Berhad (KLSE:QL)
Malaysia
· Delayed Price · Currency is MYR 3.940
-0.020 (-0.51%)
At close: Mar 5, 2026
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.96 | 4.00 | 3.93 | 3.94 | 3.94 | -0.51% | 887,400 |
| Mar 4, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.00% | 1,188,900 |
| Mar 3, 2026 | 3.97 | 4.04 | 3.95 | 4.00 | 4.00 | 0.76% | 1,800,200 |
| Mar 2, 2026 | 4.00 | 4.02 | 3.91 | 3.97 | 3.97 | -2.70% | 1,254,000 |
| Feb 27, 2026 | 4.00 | 4.08 | 3.93 | 4.08 | 4.08 | 2.00% | 9,087,900 |
| Feb 26, 2026 | 4.00 | 4.08 | 3.99 | 4.00 | 4.00 | 0.25% | 1,664,100 |
| Feb 25, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | 0.76% | 1,601,000 |
| Feb 24, 2026 | 3.94 | 3.98 | 3.89 | 3.96 | 3.96 | 0.76% | 2,838,400 |
| Feb 23, 2026 | 4.05 | 4.05 | 3.92 | 3.93 | 3.93 | -2.48% | 1,458,100 |
| Feb 20, 2026 | 4.02 | 4.03 | 4.00 | 4.03 | 4.03 | 0.50% | 1,037,100 |
| Feb 19, 2026 | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | 1.01% | 597,900 |
| Feb 16, 2026 | 3.98 | 4.02 | 3.92 | 3.97 | 3.97 | - | 442,700 |
| Feb 13, 2026 | 4.02 | 4.06 | 3.96 | 3.97 | 3.97 | -1.49% | 4,191,700 |
| Feb 12, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | -1.71% | 2,478,600 |
| Feb 11, 2026 | 4.14 | 4.14 | 4.08 | 4.10 | 4.10 | -0.49% | 1,625,200 |
| Feb 10, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -1.67% | 1,411,000 |
| Feb 9, 2026 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 0.96% | 1,730,500 |
| Feb 6, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | -0.24% | 545,200 |
| Feb 5, 2026 | 4.16 | 4.19 | 4.13 | 4.16 | 4.16 | - | 1,919,600 |
| Feb 4, 2026 | 4.00 | 4.16 | 3.99 | 4.16 | 4.16 | 4.00% | 1,705,100 |
| Feb 3, 2026 | 4.07 | 4.12 | 3.95 | 4.00 | 4.00 | -0.50% | 2,025,800 |
| Jan 30, 2026 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | -1.95% | 1,964,200 |
| Jan 29, 2026 | 4.15 | 4.15 | 4.02 | 4.10 | 4.10 | -0.24% | 1,742,800 |
| Jan 28, 2026 | 4.19 | 4.21 | 4.11 | 4.11 | 4.11 | -2.14% | 1,622,100 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.13 | 4.20 | 4.20 | -1.18% | 1,521,200 |
| Jan 26, 2026 | 4.06 | 4.25 | 4.06 | 4.25 | 4.25 | 5.46% | 3,708,000 |
| Jan 23, 2026 | 4.02 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 2,511,600 |
| Jan 22, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | - | 4,365,400 |
| Jan 21, 2026 | 4.02 | 4.07 | 3.99 | 4.05 | 4.05 | 0.75% | 1,126,000 |
| Jan 20, 2026 | 4.14 | 4.14 | 3.98 | 4.02 | 4.02 | -2.90% | 1,915,200 |
| Jan 19, 2026 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | 0.49% | 3,366,900 |
| Jan 16, 2026 | 4.01 | 4.14 | 4.00 | 4.12 | 4.12 | 2.74% | 4,300,400 |
| Jan 15, 2026 | 3.95 | 4.03 | 3.89 | 4.01 | 4.01 | 1.52% | 4,459,300 |
| Jan 14, 2026 | 3.86 | 3.95 | 3.85 | 3.95 | 3.95 | 2.33% | 5,061,600 |
| Jan 13, 2026 | 3.84 | 3.87 | 3.81 | 3.86 | 3.86 | 0.52% | 3,471,300 |
| Jan 12, 2026 | 3.75 | 3.89 | 3.75 | 3.84 | 3.84 | 2.13% | 2,790,100 |
| Jan 9, 2026 | 3.82 | 3.83 | 3.75 | 3.76 | 3.76 | -1.57% | 6,484,100 |
| Jan 8, 2026 | 3.80 | 3.83 | 3.72 | 3.82 | 3.82 | 0.53% | 4,727,100 |
| Jan 7, 2026 | 3.92 | 3.92 | 3.79 | 3.80 | 3.80 | -2.81% | 4,426,100 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.88 | 3.91 | 3.91 | - | 1,583,900 |
| Jan 5, 2026 | 3.94 | 3.96 | 3.88 | 3.91 | 3.91 | -1.01% | 1,798,300 |
| Jan 2, 2026 | 3.79 | 3.95 | 3.77 | 3.95 | 3.95 | 4.22% | 3,297,900 |
| Dec 31, 2025 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -1.04% | 2,753,500 |
| Dec 30, 2025 | 3.84 | 3.92 | 3.83 | 3.83 | 3.83 | -0.26% | 2,302,200 |
| Dec 29, 2025 | 3.85 | 3.86 | 3.84 | 3.84 | 3.84 | -0.26% | 698,000 |
| Dec 26, 2025 | 3.89 | 3.90 | 3.84 | 3.85 | 3.85 | -1.28% | 6,289,700 |
| Dec 24, 2025 | 3.94 | 4.01 | 3.88 | 3.90 | 3.90 | -0.76% | 2,971,300 |
| Dec 23, 2025 | 3.93 | 3.96 | 3.90 | 3.93 | 3.93 | 0.26% | 1,783,000 |
| Dec 22, 2025 | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -0.25% | 2,467,800 |
| Dec 19, 2025 | 3.91 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 5,627,000 |
| Dec 18, 2025 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -1.26% | 4,550,200 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | 0.25% | 2,675,800 |
| Dec 16, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.00% | 1,509,400 |
| Dec 15, 2025 | 3.98 | 4.00 | 3.94 | 3.99 | 3.99 | 0.25% | 2,228,900 |
| Dec 12, 2025 | 3.97 | 4.00 | 3.95 | 3.98 | 3.98 | - | 6,348,900 |
| Dec 11, 2025 | 3.95 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 7,986,300 |
| Dec 10, 2025 | 3.96 | 3.96 | 3.93 | 3.95 | 3.95 | - | 6,833,200 |
| Dec 9, 2025 | 3.99 | 3.99 | 3.94 | 3.95 | 3.95 | -1.00% | 986,400 |
| Dec 8, 2025 | 4.03 | 4.08 | 3.98 | 3.99 | 3.99 | -0.99% | 1,018,000 |
| Dec 5, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.74% | 1,238,900 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -0.98% | 1,854,400 |
| Dec 3, 2025 | 4.19 | 4.19 | 4.07 | 4.10 | 4.10 | -1.91% | 618,400 |
| Dec 2, 2025 | 4.10 | 4.19 | 4.10 | 4.18 | 4.18 | 2.96% | 2,474,200 |
| Dec 1, 2025 | 4.05 | 4.11 | 4.04 | 4.06 | 4.06 | 0.25% | 2,250,800 |
| Nov 28, 2025 | 4.22 | 4.22 | 4.02 | 4.05 | 4.05 | -4.71% | 4,829,200 |
| Nov 27, 2025 | 4.27 | 4.29 | 4.24 | 4.25 | 4.25 | -1.16% | 2,080,700 |
| Nov 26, 2025 | 4.28 | 4.31 | 4.25 | 4.30 | 4.30 | 0.47% | 1,961,100 |
| Nov 25, 2025 | 4.37 | 4.37 | 4.27 | 4.28 | 4.28 | -2.51% | 897,000 |
| Nov 24, 2025 | 4.28 | 4.39 | 4.26 | 4.39 | 4.39 | 2.33% | 4,771,000 |
| Nov 21, 2025 | 4.26 | 4.31 | 4.25 | 4.29 | 4.29 | -0.23% | 1,884,800 |
| Nov 20, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 0.47% | 1,604,200 |
| Nov 19, 2025 | 4.28 | 4.32 | 4.25 | 4.28 | 4.28 | 0.47% | 2,106,800 |
| Nov 18, 2025 | 4.29 | 4.34 | 4.25 | 4.26 | 4.26 | -0.70% | 1,981,100 |
| Nov 17, 2025 | 4.26 | 4.34 | 4.26 | 4.29 | 4.29 | 0.23% | 916,300 |
| Nov 14, 2025 | 4.31 | 4.31 | 4.22 | 4.28 | 4.28 | 0.23% | 709,500 |
| Nov 13, 2025 | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | 0.47% | 1,046,200 |
| Nov 12, 2025 | 4.38 | 4.38 | 4.24 | 4.25 | 4.25 | -2.97% | 1,562,700 |
| Nov 11, 2025 | 4.25 | 4.38 | 4.25 | 4.38 | 4.38 | 3.79% | 1,098,900 |
| Nov 10, 2025 | 4.19 | 4.27 | 4.19 | 4.22 | 4.22 | -0.24% | 987,100 |
| Nov 7, 2025 | 4.13 | 4.23 | 4.12 | 4.23 | 4.23 | 2.67% | 4,412,700 |
| Nov 6, 2025 | 4.19 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 3,144,300 |
| Nov 5, 2025 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | -1.42% | 1,491,300 |
| Nov 4, 2025 | 4.20 | 4.27 | 4.19 | 4.23 | 4.23 | 0.71% | 2,228,500 |
| Nov 3, 2025 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 1.20% | 1,327,200 |
| Oct 31, 2025 | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | -0.95% | 1,455,500 |
| Oct 30, 2025 | 4.21 | 4.24 | 4.17 | 4.19 | 4.19 | -0.48% | 2,540,700 |
| Oct 29, 2025 | 4.20 | 4.21 | 4.14 | 4.21 | 4.21 | 0.24% | 893,800 |
| Oct 28, 2025 | 4.30 | 4.30 | 4.19 | 4.20 | 4.20 | -2.10% | 976,300 |
| Oct 27, 2025 | 4.32 | 4.36 | 4.27 | 4.29 | 4.29 | -0.69% | 709,300 |
| Oct 24, 2025 | 4.30 | 4.35 | 4.30 | 4.32 | 4.32 | 0.23% | 1,705,600 |
| Oct 23, 2025 | 4.37 | 4.37 | 4.31 | 4.31 | 4.31 | -1.60% | 1,650,500 |
| Oct 22, 2025 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 1.86% | 884,900 |
| Oct 21, 2025 | 4.31 | 4.39 | 4.30 | 4.30 | 4.30 | -0.23% | 3,567,100 |
| Oct 17, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 1.41% | 1,528,600 |
| Oct 16, 2025 | 4.30 | 4.35 | 4.24 | 4.25 | 4.25 | -0.93% | 1,003,400 |
| Oct 15, 2025 | 4.38 | 4.39 | 4.29 | 4.29 | 4.29 | -2.50% | 3,050,000 |
| Oct 14, 2025 | 4.37 | 4.46 | 4.35 | 4.40 | 4.40 | 0.69% | 2,350,600 |
| Oct 13, 2025 | 4.40 | 4.46 | 4.35 | 4.37 | 4.37 | -2.02% | 840,100 |
| Oct 10, 2025 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | - | 2,304,500 |
| Oct 9, 2025 | 4.40 | 4.47 | 4.39 | 4.46 | 4.46 | 1.13% | 5,268,800 |