Aldrich Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	0.025	0.025	0.025	0.025	0.100	10,000
2025-04-14	0.020	0.025	0.020	0.025	0.100	97,550
2025-04-11	0.020	0.025	0.020	0.025	0.100	15,025
2025-04-10	0.025	0.025	0.020	0.020	0.080	821,725
2025-04-09	0.020	0.025	0.020	0.025	0.100	151,675
2025-04-08	0.020	0.025	0.020	0.020	0.080	69,875
2025-04-07	0.020	0.020	0.020	0.020	0.080	605,800
2025-03-27	0.025	0.025	0.025	0.025	0.100	156,675
2025-03-25	0.020	0.020	0.020	0.020	0.080	81,750
2025-03-21	0.025	0.025	0.025	0.025	0.100	60,300
2025-03-20	0.020	0.020	0.020	0.020	0.080	100,000
2025-03-19	0.020	0.020	0.020	0.020	0.080	12,500
2025-03-17	0.025	0.025	0.025	0.025	0.100	45,025
2025-03-14	0.020	0.025	0.020	0.025	0.100	123,175
2025-03-13	0.025	0.025	0.025	0.025	0.100	12,500
2025-03-12	0.025	0.025	0.025	0.025	0.100	57,000
2025-03-11	0.030	0.030	0.020	0.020	0.080	83,325
2025-03-10	0.025	0.025	0.025	0.025	0.100	349,850
2025-03-07	0.025	0.025	0.025	0.025	0.100	159,825
2025-03-06	0.025	0.025	0.025	0.025	0.100	27,500
2025-03-05	0.025	0.025	0.025	0.025	0.100	189,575
2025-03-04	0.025	0.025	0.020	0.025	0.100	609,700
2025-03-03	0.025	0.030	0.025	0.030	0.120	40,325
2025-02-28	0.025	0.025	0.025	0.025	0.100	581,900
2025-02-27	0.025	0.025	0.025	0.025	0.100	9,550
2025-02-26	0.025	0.025	0.025	0.025	0.100	96,125
2025-02-25	0.025	0.030	0.025	0.025	0.100	90,800
2025-02-24	0.025	0.025	0.025	0.025	0.100	45,275
2025-02-21	0.025	0.025	0.025	0.025	0.100	35,000
2025-02-20	0.025	0.025	0.025	0.025	0.100	26,250
2025-02-19	0.030	0.030	0.030	0.030	0.120	125
2025-02-18	0.030	0.030	0.030	0.030	0.120	125
2025-02-17	0.025	0.030	0.025	0.030	0.120	275
2025-02-14	0.025	0.025	0.025	0.025	0.100	25
2025-02-13	0.025	0.025	0.025	0.025	0.100	111,750
2025-02-12	0.025	0.025	0.025	0.025	0.100	25,825
2025-02-07	0.030	0.030	0.025	0.025	0.100	558,850
2025-02-06	0.025	0.030	0.025	0.030	0.120	53,775
2025-02-05	0.025	0.025	0.025	0.025	0.100	62,500
2025-02-04	0.025	0.025	0.025	0.025	0.100	50,000
2025-01-28	0.030	0.030	0.025	0.025	0.100	25,125
2025-01-27	0.025	0.030	0.025	0.030	0.120	37,525
2025-01-23	0.025	0.025	0.025	0.025	0.100	1,275
2025-01-22	0.030	0.030	0.025	0.025	0.100	18,450
2025-01-21	0.025	0.030	0.025	0.030	0.120	37,500
2025-01-20	0.025	0.025	0.025	0.025	0.100	5,250
2025-01-17	0.025	0.025	0.025	0.025	0.100	20,000
2025-01-14	0.025	0.025	0.025	0.025	0.100	15,500
2025-01-13	0.030	0.030	0.025	0.025	0.100	2,625
2025-01-10	0.030	0.030	0.030	0.030	0.120	10,000
2025-01-09	0.030	0.030	0.025	0.025	0.100	255,075
2025-01-08	0.025	0.030	0.025	0.030	0.120	30,625
2025-01-07	0.025	0.030	0.025	0.030	0.120	13,425
2025-01-06	0.025	0.025	0.025	0.025	0.100	34,025
2025-01-02	0.025	0.025	0.025	0.025	0.100	5,775
2024-12-31	0.025	0.025	0.025	0.025	0.100	28,750
2024-12-30	0.030	0.030	0.025	0.025	0.100	50,225
2024-12-27	0.025	0.030	0.025	0.030	0.120	558,875
2024-12-26	0.025	0.025	0.025	0.025	0.100	5,000
2024-12-24	0.025	0.025	0.025	0.025	0.100	30,000

← NewerPage 7 of 20 · 1,148 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.