QL Resources Berhad (7084.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:56PM MYT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.53 | 6.55 | 6.48 | 6.55 | 6.55 | 3,824,700 |
| 09 May 2024 | 6.60 | 6.60 | 6.50 | 6.53 | 6.53 | 4,047,800 |
| 08 May 2024 | 6.55 | 6.61 | 6.55 | 6.60 | 6.60 | 6,472,000 |
| 07 May 2024 | 6.58 | 6.58 | 6.56 | 6.57 | 6.57 | 6,248,200 |
| 06 May 2024 | 6.54 | 6.62 | 6.53 | 6.58 | 6.58 | 2,725,900 |
| 03 May 2024 | 6.53 | 6.59 | 6.53 | 6.54 | 6.54 | 2,525,000 |
| 02 May 2024 | 6.40 | 6.55 | 6.38 | 6.53 | 6.53 | 6,103,100 |
| 30 Apr 2024 | 6.45 | 6.50 | 6.39 | 6.42 | 6.42 | 6,822,800 |
| 29 Apr 2024 | 6.44 | 6.57 | 6.44 | 6.45 | 6.45 | 6,887,900 |
| 26 Apr 2024 | 6.49 | 6.49 | 6.43 | 6.44 | 6.44 | 4,684,300 |
| 25 Apr 2024 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | 11,110,100 |
| 24 Apr 2024 | 6.38 | 6.42 | 6.34 | 6.35 | 6.35 | 5,166,300 |
| 23 Apr 2024 | 6.37 | 6.43 | 6.31 | 6.38 | 6.38 | 3,524,700 |
| 22 Apr 2024 | 6.36 | 6.45 | 6.33 | 6.37 | 6.37 | 2,741,400 |
| 19 Apr 2024 | 6.32 | 6.43 | 6.32 | 6.36 | 6.36 | 3,908,500 |
| 18 Apr 2024 | 6.15 | 6.35 | 6.15 | 6.31 | 6.31 | 3,079,200 |
| 17 Apr 2024 | 6.10 | 6.19 | 6.10 | 6.15 | 6.15 | 4,422,400 |
| 16 Apr 2024 | 6.15 | 6.18 | 6.10 | 6.10 | 6.10 | 4,542,600 |
| 15 Apr 2024 | 6.10 | 6.19 | 6.10 | 6.17 | 6.17 | 2,300,900 |
| 12 Apr 2024 | 6.16 | 6.18 | 6.11 | 6.16 | 6.16 | 1,672,300 |
| 09 Apr 2024 | 6.09 | 6.17 | 6.08 | 6.15 | 6.15 | 1,758,000 |
| 08 Apr 2024 | 6.03 | 6.10 | 6.02 | 6.09 | 6.09 | 893,700 |
| 05 Apr 2024 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 1,273,600 |
| 04 Apr 2024 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | 4,520,100 |
| 03 Apr 2024 | 5.96 | 6.00 | 5.94 | 6.00 | 6.00 | 2,774,400 |
| 02 Apr 2024 | 5.90 | 5.98 | 5.88 | 5.96 | 5.96 | 2,807,100 |
| 01 Apr 2024 | 5.89 | 5.92 | 5.89 | 5.90 | 5.90 | 294,400 |
| 29 Mar 2024 | 5.90 | 5.93 | 5.87 | 5.90 | 5.90 | 1,660,300 |
| 27 Mar 2024 | 5.87 | 5.90 | 5.83 | 5.88 | 5.88 | 2,298,900 |
| 26 Mar 2024 | 5.87 | 5.88 | 5.83 | 5.87 | 5.87 | 3,895,000 |
| 25 Mar 2024 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | 831,500 |
| 22 Mar 2024 | 5.90 | 5.93 | 5.87 | 5.87 | 5.87 | 1,945,000 |
| 21 Mar 2024 | 5.95 | 5.95 | 5.84 | 5.87 | 5.87 | 884,900 |
| 20 Mar 2024 | 5.90 | 5.95 | 5.89 | 5.91 | 5.91 | 4,094,300 |
| 19 Mar 2024 | 5.96 | 5.96 | 5.85 | 5.90 | 5.90 | 2,777,600 |
| 18 Mar 2024 | 5.93 | 5.94 | 5.89 | 5.91 | 5.91 | 1,476,700 |
| 15 Mar 2024 | 5.99 | 5.99 | 5.91 | 5.93 | 5.93 | 7,452,400 |
| 14 Mar 2024 | 5.95 | 5.99 | 5.93 | 5.99 | 5.99 | 1,262,200 |
| 14 Mar 2024 | 0.03 Dividend | |||||
| 13 Mar 2024 | 5.98 | 5.99 | 5.96 | 5.99 | 5.96 | 3,372,600 |
| 12 Mar 2024 | 6.00 | 6.00 | 5.97 | 5.99 | 5.96 | 1,794,500 |
| 11 Mar 2024 | 5.96 | 6.03 | 5.96 | 6.00 | 5.97 | 1,614,600 |
| 08 Mar 2024 | 5.96 | 5.98 | 5.95 | 5.96 | 5.93 | 2,199,200 |
| 07 Mar 2024 | 5.97 | 5.99 | 5.93 | 5.96 | 5.93 | 2,392,700 |
| 06 Mar 2024 | 5.93 | 5.98 | 5.93 | 5.96 | 5.93 | 1,184,900 |
| 05 Mar 2024 | 5.96 | 5.97 | 5.87 | 5.93 | 5.90 | 1,152,300 |
| 04 Mar 2024 | 5.98 | 5.99 | 5.89 | 5.96 | 5.93 | 1,460,300 |
| 01 Mar 2024 | 5.81 | 6.02 | 5.81 | 5.93 | 5.90 | 10,587,200 |
| 29 Feb 2024 | 5.86 | 5.90 | 5.78 | 5.81 | 5.78 | 7,036,400 |
| 28 Feb 2024 | 5.93 | 5.98 | 5.85 | 5.85 | 5.82 | 2,450,700 |
| 27 Feb 2024 | 5.86 | 5.95 | 5.86 | 5.95 | 5.92 | 3,043,800 |
| 26 Feb 2024 | 5.87 | 5.90 | 5.86 | 5.87 | 5.84 | 2,034,400 |
| 23 Feb 2024 | 5.91 | 5.94 | 5.84 | 5.87 | 5.84 | 1,895,600 |
| 22 Feb 2024 | 5.89 | 5.95 | 5.89 | 5.91 | 5.88 | 1,262,400 |
| 21 Feb 2024 | 5.91 | 5.93 | 5.89 | 5.90 | 5.87 | 5,017,200 |
| 20 Feb 2024 | 5.86 | 5.93 | 5.85 | 5.91 | 5.88 | 5,149,600 |
| 19 Feb 2024 | 5.85 | 5.88 | 5.80 | 5.86 | 5.83 | 1,569,600 |
| 16 Feb 2024 | 5.82 | 5.85 | 5.78 | 5.80 | 5.77 | 5,138,200 |
| 15 Feb 2024 | 5.74 | 5.87 | 5.73 | 5.86 | 5.83 | 4,419,700 |
| 14 Feb 2024 | 5.75 | 5.78 | 5.72 | 5.74 | 5.71 | 826,900 |
| 13 Feb 2024 | 5.75 | 5.83 | 5.74 | 5.79 | 5.76 | 1,297,200 |
| 09 Feb 2024 | 5.70 | 5.76 | 5.70 | 5.74 | 5.71 | 800,300 |
| 08 Feb 2024 | 5.80 | 5.80 | 5.70 | 5.74 | 5.71 | 2,659,000 |
| 07 Feb 2024 | 5.78 | 5.79 | 5.77 | 5.79 | 5.76 | 770,900 |
| 06 Feb 2024 | 5.75 | 5.79 | 5.74 | 5.77 | 5.74 | 3,797,500 |
| 05 Feb 2024 | 5.79 | 5.84 | 5.76 | 5.80 | 5.77 | 4,189,300 |
| 02 Feb 2024 | 5.82 | 5.85 | 5.80 | 5.80 | 5.77 | 628,400 |
| 31 Jan 2024 | 5.88 | 5.88 | 5.82 | 5.83 | 5.80 | 897,200 |
| 30 Jan 2024 | 5.85 | 5.88 | 5.84 | 5.85 | 5.82 | 885,800 |
| 29 Jan 2024 | 5.86 | 5.88 | 5.85 | 5.85 | 5.82 | 1,084,100 |
| 26 Jan 2024 | 5.85 | 5.87 | 5.82 | 5.86 | 5.83 | 907,600 |
| 24 Jan 2024 | 5.90 | 5.90 | 5.85 | 5.86 | 5.83 | 1,987,900 |
| 23 Jan 2024 | 5.86 | 5.88 | 5.86 | 5.87 | 5.84 | 4,181,000 |
| 22 Jan 2024 | 5.88 | 5.89 | 5.83 | 5.86 | 5.83 | 1,068,800 |
| 19 Jan 2024 | 5.88 | 5.90 | 5.84 | 5.88 | 5.85 | 3,006,600 |
| 18 Jan 2024 | 5.82 | 5.91 | 5.80 | 5.90 | 5.87 | 3,447,900 |
| 17 Jan 2024 | 5.80 | 5.86 | 5.80 | 5.82 | 5.79 | 2,335,600 |
| 16 Jan 2024 | 5.90 | 5.90 | 5.81 | 5.82 | 5.79 | 3,752,200 |
| 15 Jan 2024 | 5.90 | 5.91 | 5.85 | 5.90 | 5.87 | 1,029,300 |
| 12 Jan 2024 | 5.90 | 5.92 | 5.80 | 5.92 | 5.89 | 2,339,600 |
| 11 Jan 2024 | 5.91 | 5.92 | 5.90 | 5.90 | 5.87 | 3,507,500 |
| 10 Jan 2024 | 5.83 | 5.91 | 5.83 | 5.88 | 5.85 | 3,170,700 |
| 09 Jan 2024 | 5.80 | 5.84 | 5.78 | 5.83 | 5.80 | 4,077,200 |
| 08 Jan 2024 | 5.76 | 5.81 | 5.73 | 5.78 | 5.75 | 947,100 |
| 05 Jan 2024 | 5.78 | 5.78 | 5.73 | 5.77 | 5.74 | 2,148,900 |
| 04 Jan 2024 | 5.78 | 5.78 | 5.70 | 5.72 | 5.69 | 3,636,600 |
| 03 Jan 2024 | 5.71 | 5.78 | 5.71 | 5.73 | 5.70 | 853,300 |
| 02 Jan 2024 | 5.67 | 5.74 | 5.66 | 5.71 | 5.68 | 1,087,300 |
| 29 Dec 2023 | 5.72 | 5.77 | 5.68 | 5.71 | 5.68 | 2,266,100 |
| 28 Dec 2023 | 5.79 | 5.79 | 5.72 | 5.73 | 5.70 | 4,696,600 |
| 27 Dec 2023 | 5.79 | 5.79 | 5.73 | 5.73 | 5.70 | 1,506,100 |
| 26 Dec 2023 | 5.71 | 5.79 | 5.70 | 5.73 | 5.70 | 1,999,100 |
| 22 Dec 2023 | 5.78 | 5.79 | 5.72 | 5.79 | 5.76 | 676,800 |
| 21 Dec 2023 | 5.76 | 5.79 | 5.76 | 5.78 | 5.75 | 1,968,200 |
| 20 Dec 2023 | 5.77 | 5.79 | 5.76 | 5.79 | 5.76 | 2,590,500 |
| 19 Dec 2023 | 5.80 | 5.81 | 5.75 | 5.78 | 5.75 | 4,019,300 |
| 18 Dec 2023 | 5.77 | 5.78 | 5.74 | 5.78 | 5.75 | 3,397,000 |
| 15 Dec 2023 | 5.80 | 5.83 | 5.72 | 5.77 | 5.74 | 17,794,100 |
| 14 Dec 2023 | 5.70 | 5.80 | 5.66 | 5.80 | 5.77 | 5,539,300 |
| 13 Dec 2023 | 5.54 | 5.80 | 5.53 | 5.67 | 5.64 | 7,877,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.