QL Resources Berhad (KLSE:QL)
Malaysia
· Delayed Price · Currency is MYR 4.030
-0.030 (-0.74%)
At close: Dec 5, 2025
QL Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.42 | 4.44 | 4.38 | 4.41 | 4.41 | 0.46% | 3,808,500 |
| Oct 7, 2025 | 4.41 | 4.41 | 4.35 | 4.39 | 4.39 | -0.23% | 2,590,300 |
| Oct 6, 2025 | 4.40 | 4.46 | 4.38 | 4.40 | 4.40 | - | 3,043,800 |
| Oct 3, 2025 | 4.36 | 4.40 | 4.33 | 4.40 | 4.40 | 0.92% | 2,184,400 |
| Oct 2, 2025 | 4.38 | 4.39 | 4.33 | 4.36 | 4.36 | -0.23% | 6,919,600 |
| Oct 1, 2025 | 4.37 | 4.40 | 4.34 | 4.37 | 4.37 | 0.69% | 1,661,300 |
| Sep 30, 2025 | 4.38 | 4.41 | 4.32 | 4.34 | 4.34 | -0.69% | 4,944,300 |
| Sep 29, 2025 | 4.36 | 4.40 | 4.32 | 4.37 | 4.37 | 0.23% | 2,240,900 |
| Sep 26, 2025 | 4.31 | 4.40 | 4.31 | 4.36 | 4.36 | 1.16% | 5,804,700 |