Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	1.470	1.470	1.470	1.470	1.395	5,100
2023-04-13	1.470	1.470	1.460	1.470	1.395	30,600
2023-04-12	1.470	1.470	1.470	1.470	1.395	30,600
2023-04-11	1.460	1.470	1.460	1.470	1.395	5,100
2023-04-10	1.500	1.500	1.440	1.440	1.366	1,530
2023-04-04	1.460	1.460	1.460	1.460	1.385	40,800
2023-04-03	1.440	1.460	1.440	1.460	1.385	12,240
2023-03-31	1.410	1.440	1.410	1.440	1.366	4,590
2023-03-30	1.430	1.440	1.430	1.440	1.366	2,244
2023-03-29	1.410	1.410	1.410	1.410	1.338	3,060
2023-03-28	1.400	1.400	1.400	1.400	1.328	5,100
2023-03-27	1.400	1.440	1.400	1.440	1.366	10,710
2023-03-24	1.420	1.440	1.420	1.440	1.366	5,304
2023-03-23	1.410	1.440	1.410	1.440	1.366	2,244
2023-03-17	1.440	1.460	1.440	1.440	1.366	6,630
2023-03-15	1.420	1.440	1.420	1.430	1.357	19,890
2023-03-14	1.420	1.420	1.420	1.420	1.347	91,800
2023-03-13	1.420	1.420	1.420	1.420	1.347	10,200
2023-03-09	1.390	1.500	1.390	1.420	1.347	11,220
2023-03-03	1.360	1.430	1.360	1.420	1.347	9,690
2023-03-01	1.360	1.360	1.360	1.360	1.290	6,120
2023-02-28	1.380	1.380	1.360	1.360	1.290	9,792
2023-02-27	1.380	1.380	1.380	1.380	1.309	14,280
2023-02-24	1.300	1.380	1.300	1.380	1.309	21,420
2023-02-23	1.380	1.400	1.380	1.390	1.300	29,886
2023-02-22	1.400	1.400	1.380	1.380	1.290	11,220
2023-02-21	1.370	1.370	1.370	1.370	1.281	3,060
2023-02-16	1.410	1.430	1.370	1.400	1.309	174,624
2023-02-14	1.370	1.370	1.370	1.370	1.281	1,020
2023-02-13	1.400	1.400	1.400	1.400	1.309	3,060
2023-01-31	1.450	1.450	1.450	1.450	1.356	102
2023-01-30	1.420	1.440	1.410	1.440	1.346	29,682
2023-01-26	1.380	1.380	1.380	1.380	1.290	21,420
2023-01-19	1.400	1.400	1.400	1.400	1.309	2,040
2023-01-16	1.380	1.380	1.380	1.380	1.290	510,000
2023-01-13	1.380	1.380	1.380	1.380	1.290	35,700
2023-01-03	1.380	1.380	1.380	1.380	1.290	8,466
2022-12-27	1.380	1.380	1.380	1.380	1.290	40,800
2022-12-23	1.330	1.330	1.330	1.330	1.244	3,060
2022-12-19	1.330	1.330	1.330	1.330	1.244	816
2022-12-14	1.330	1.330	1.330	1.330	1.244	4,488
2022-12-13	1.330	1.330	1.330	1.330	1.244	10,200
2022-12-09	1.310	1.330	1.310	1.330	1.244	20,400
2022-11-24	1.350	1.440	1.350	1.440	1.346	12,750
2022-11-22	1.310	1.310	1.310	1.310	1.225	3,060
2022-10-19	1.300	1.440	1.300	1.440	1.346	4,080
2022-10-05	1.320	1.320	1.320	1.320	1.234	2,550
2022-10-03	1.300	1.300	1.300	1.300	1.216	3,060
2022-09-30	1.310	1.310	1.300	1.300	1.216	102,000
2022-09-29	1.320	1.320	1.320	1.320	1.234	12,240
2022-09-27	1.370	1.370	1.370	1.370	1.281	1,122
2022-09-26	1.370	1.370	1.370	1.370	1.281	102
2022-09-15	1.370	1.370	1.370	1.370	1.281	6,120
2022-09-13	1.350	1.350	1.350	1.350	1.262	4,080
2022-09-08	1.350	1.350	1.350	1.350	1.262	2,040
2022-09-06	1.350	1.350	1.350	1.350	1.262	6,222
2022-08-25	1.330	1.350	1.330	1.350	1.262	16,320
2022-08-23	1.340	1.340	1.340	1.340	1.253	3,060
2022-08-22	1.350	1.350	1.350	1.350	1.262	25,398
2022-08-18	1.350	1.350	1.350	1.350	1.262	10,200

← NewerPage 10 of 13 · 736 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-04	0.0400 MYR
2024-02-23	0.0210 MYR
2023-02-24	0.0200 MYR
2022-02-24	0.0200 MYR
2021-02-24	0.0200 MYR
2020-02-27	0.0200 MYR
2019-02-26	0.0200 MYR

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