QL Resources Bhd.(MY:7084)
RM3.80-0.02 (-0.52%)
MY:7084
QL Resources Bhd. historical prices
RM3.80
At close:-0.02 (-0.52%)
QL Resources Bhd. (7084) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.80 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 163,300 | 0.14 |
| Nov 10, 2026 | 3.84 | 3.85 | 3.81 | 3.82 | 3.82 | -0.52% | 194,200 | 0.16 |
| Nov 09, 2026 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 3.85 | 3.85 | 3.79 | 3.84 | 3.84 | -0.52% | 239,600 | 0.20 |
| Nov 05, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | +1.58% | 412,200 | 0.34 |
| Nov 04, 2026 | 3.79 | 3.81 | 3.77 | 3.80 | 3.80 | +1.33% | 651,300 | 0.53 |
| Nov 03, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.32% | 816,800 | 0.66 |
| Nov 02, 2026 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 0.00% | 317,700 | 0.26 |
| Oct 30, 2026 | 3.79 | 3.80 | 3.74 | 3.80 | 3.80 | +0.26% | 425,100 | 0.34 |
| Oct 29, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 213,300 | 0.16 |
| Oct 28, 2026 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | +2.70% | 600,100 | 0.45 |
| Oct 27, 2026 | 3.78 | 3.79 | 3.70 | 3.70 | 3.70 | -2.12% | 1,245,400 | 0.94 |
| Oct 26, 2026 | 3.77 | 3.80 | 3.76 | 3.78 | 3.78 | 0.00% | 260,200 | 0.20 |
| Oct 23, 2026 | 3.78 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 385,300 | 0.29 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.77 | 3.79 | 3.79 | -0.26% | 237,600 | 0.18 |
| Oct 21, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | +0.80% | 311,000 | 0.22 |
| Oct 20, 2026 | 3.78 | 3.79 | 3.76 | 3.77 | 3.77 | -0.26% | 167,700 | 0.12 |
| Oct 19, 2026 | 3.79 | 3.79 | 3.76 | 3.78 | 3.78 | -1.82% | 338,900 | 0.23 |
| Oct 16, 2026 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | +0.79% | 278,300 | 0.19 |
| Oct 15, 2026 | 3.83 | 3.85 | 3.77 | 3.82 | 3.82 | -0.26% | 574,500 | 0.38 |
| Oct 14, 2026 | 3.78 | 3.83 | 3.77 | 3.83 | 3.83 | +1.59% | 221,200 | 0.14 |
| Oct 13, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -1.31% | 236,700 | 0.15 |
| Oct 12, 2026 | 3.81 | 3.83 | 3.78 | 3.82 | 3.82 | +0.26% | 247,800 | 0.15 |
| Oct 09, 2026 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | -0.26% | 469,800 | 0.28 |
| Oct 08, 2026 | 3.93 | 3.95 | 3.77 | 3.82 | 3.82 | -2.80% | 5,959,700 | 3.61 |
| Oct 07, 2026 | 3.96 | 3.96 | 3.92 | 3.93 | 3.93 | -0.76% | 773,000 | 0.47 |
| Oct 06, 2026 | 3.92 | 3.97 | 3.89 | 3.96 | 3.96 | +1.02% | 935,200 | 0.57 |
| Oct 05, 2026 | 3.89 | 3.92 | 3.83 | 3.92 | 3.92 | +0.80% | 587,500 | 0.36 |
| Oct 02, 2026 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | 0.00% | 1,327,200 | 0.76 |
| Oct 01, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -1.29% | 192,600 | 0.11 |
| Sep 30, 2026 | 3.93 | 3.94 | 3.86 | 3.94 | 3.94 | -1.25% | 1,752,900 | 1.00 |
| Sep 29, 2026 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | -1.24% | 2,313,600 | 1.34 |
| Sep 28, 2026 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | +0.75% | 2,873,600 | 1.68 |
| Sep 25, 2026 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | +0.25% | 1,735,900 | 1.02 |
| Sep 24, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | +0.50% | 655,400 | 0.38 |
| Sep 23, 2026 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | +1.79% | 3,311,800 | 1.97 |
| Sep 22, 2026 | 3.88 | 4.00 | 3.88 | 3.91 | 3.91 | -1.01% | 2,251,500 | 1.34 |
| Sep 21, 2026 | 4.09 | 4.09 | 3.87 | 3.95 | 3.95 | -5.73% | 2,116,500 | 1.24 |
| Sep 18, 2026 | 3.86 | 4.19 | 3.86 | 4.19 | 4.19 | +8.55% | 8,759,200 | 5.48 |
| Sep 17, 2026 | 3.85 | 3.87 | 3.82 | 3.86 | 3.86 | +0.26% | 3,220,600 | 2.06 |
| Sep 16, 2026 | 3.85 | 3.89 | 3.85 | 3.85 | 3.85 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | -0.52% | 598,300 | 0.32 |
| Sep 14, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | 0.00% | 493,900 | 0.27 |
| Sep 11, 2026 | 3.88 | 3.88 | 3.85 | 3.87 | 3.87 | -0.26% | 1,642,500 | 0.86 |
| Sep 10, 2026 | 3.85 | 3.88 | 3.80 | 3.88 | 3.88 | +1.46% | 1,530,100 | 0.78 |
| Sep 09, 2026 | 3.85 | 3.87 | 3.82 | 3.85 | 3.82 | 0.00% | 1,151,700 | 0.58 |
| Sep 08, 2026 | 3.81 | 3.86 | 3.78 | 3.85 | 3.82 | +1.03% | 1,121,000 | 0.54 |
| Sep 07, 2026 | 3.85 | 3.85 | 3.77 | 3.81 | 3.79 | +0.53% | 948,600 | 0.45 |
| Sep 04, 2026 | 3.83 | 3.83 | 3.76 | 3.79 | 3.77 | -1.05% | 1,112,300 | 0.52 |
| Sep 03, 2026 | 3.79 | 3.83 | 3.76 | 3.83 | 3.81 | +1.33% | 425,500 | 0.19 |
