Aldrich Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.065	0.065	0.060	0.065	0.065	313,300
2026-02-04	0.065	0.065	0.065	0.065	0.065	285,800
2026-02-03	0.065	0.065	0.065	0.065	0.065	135,700
2026-01-30	0.065	0.065	0.065	0.065	0.065	332,800
2026-01-29	0.065	0.065	0.065	0.065	0.065	669,400
2026-01-28	0.065	0.065	0.065	0.065	0.065	240,000
2026-01-27	0.065	0.065	0.065	0.065	0.065	11,200
2026-01-26	0.065	0.065	0.065	0.065	0.065	144,500
2026-01-23	0.065	0.075	0.065	0.065	0.065	3,165,600
2026-01-22	0.060	0.060	0.060	0.060	0.060	158,000
2026-01-21	0.065	0.070	0.060	0.060	0.060	1,083,200
2026-01-20	0.065	0.070	0.065	0.065	0.065	425,100
2026-01-19	0.065	0.065	0.065	0.065	0.065	931,000
2026-01-16	0.065	0.070	0.065	0.065	0.065	2,204,400
2026-01-15	0.075	0.075	0.060	0.065	0.065	1,992,100
2026-01-14	0.060	0.080	0.060	0.080	0.080	618,925
2026-01-13	0.020	0.020	0.015	0.015	0.060	131,800
2026-01-12	0.020	0.020	0.015	0.020	0.080	157,550
2026-01-09	0.020	0.020	0.015	0.015	0.060	155,075
2026-01-08	0.015	0.020	0.015	0.020	0.080	1,331,100
2026-01-07	0.020	0.020	0.015	0.020	0.080	1,385,675
2026-01-06	0.020	0.020	0.015	0.015	0.060	2,055,525
2026-01-05	0.015	0.020	0.015	0.020	0.080	1,345,425
2026-01-02	0.020	0.020	0.015	0.015	0.060	1,266,225
2025-12-31	0.015	0.020	0.015	0.020	0.080	2,243,075
2025-12-30	0.015	0.015	0.015	0.015	0.060	62,500
2025-12-29	0.015	0.015	0.015	0.015	0.060	75,000
2025-12-26	0.015	0.015	0.015	0.015	0.060	57,525
2025-12-24	0.015	0.020	0.015	0.015	0.060	74,525
2025-12-22	0.015	0.015	0.015	0.015	0.060	25,000
2025-12-19	0.020	0.020	0.015	0.020	0.080	25,475
2025-12-18	0.015	0.020	0.015	0.020	0.080	1,700
2025-12-17	0.015	0.015	0.015	0.015	0.060	19,050
2025-12-15	0.015	0.020	0.015	0.020	0.080	142,800
2025-12-12	0.020	0.020	0.020	0.020	0.080	200
2025-12-11	0.015	0.020	0.015	0.020	0.080	18,750
2025-12-10	0.015	0.015	0.015	0.015	0.060	34,125
2025-12-09	0.015	0.015	0.015	0.015	0.060	10,000
2025-12-08	0.015	0.020	0.015	0.020	0.080	225,075
2025-12-05	0.015	0.020	0.015	0.020	0.080	10,000
2025-12-04	0.020	0.020	0.020	0.020	0.080	25
2025-12-03	0.015	0.020	0.015	0.020	0.080	12,925
2025-12-02	0.015	0.020	0.015	0.020	0.080	120,225
2025-12-01	0.020	0.020	0.020	0.020	0.080	75
2025-11-28	0.020	0.020	0.015	0.020	0.080	78,400
2025-11-27	0.020	0.020	0.015	0.015	0.060	208,425
2025-11-26	0.015	0.020	0.015	0.020	0.080	349,500
2025-11-25	0.015	0.020	0.015	0.015	0.060	74,550
2025-11-24	0.015	0.020	0.015	0.020	0.080	60,425
2025-11-21	0.015	0.015	0.010	0.015	0.060	354,250
2025-11-19	0.015	0.020	0.015	0.020	0.080	141,675
2025-11-18	0.020	0.020	0.020	0.020	0.080	18,750
2025-11-17	0.015	0.020	0.015	0.020	0.080	28,750
2025-11-14	0.015	0.020	0.015	0.020	0.080	937,100
2025-11-13	0.015	0.020	0.015	0.020	0.080	16,250
2025-11-12	0.015	0.020	0.015	0.020	0.080	66,875
2025-11-11	0.020	0.020	0.020	0.020	0.080	1,175
2025-11-10	0.015	0.020	0.015	0.020	0.080	8,125
2025-11-07	0.015	0.015	0.015	0.015	0.060	6,500
2025-11-06	0.015	0.015	0.015	0.015	0.060	802,350

← NewerPage 4 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.