Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	1.350	1.350	1.350	1.350	1.262	1,428
2022-08-02	1.390	1.390	1.390	1.390	1.300	102
2022-08-01	1.390	1.390	1.390	1.390	1.300	102
2022-07-29	1.390	1.390	1.390	1.390	1.300	102
2022-07-26	1.390	1.390	1.390	1.390	1.300	21,420
2022-07-25	1.340	1.400	1.340	1.390	1.300	10,098
2022-07-22	1.350	1.350	1.350	1.350	1.262	1,020
2022-07-20	1.340	1.340	1.340	1.340	1.253	5,610
2022-07-18	1.330	1.340	1.330	1.330	1.244	56,712
2022-07-14	1.350	1.350	1.350	1.350	1.262	4,080
2022-07-13	1.360	1.360	1.360	1.360	1.272	5,100
2022-07-06	1.360	1.360	1.360	1.360	1.272	10,200
2022-07-05	1.360	1.360	1.360	1.360	1.272	12,240
2022-07-04	1.360	1.360	1.360	1.360	1.272	10,200
2022-06-30	1.360	1.360	1.360	1.360	1.272	13,974
2022-06-23	1.370	1.370	1.360	1.360	1.272	15,606
2022-06-15	1.400	1.400	1.380	1.380	1.290	5,814
2022-06-13	1.400	1.400	1.400	1.400	1.309	2,856
2022-06-10	1.470	1.470	1.450	1.450	1.356	19,380
2022-06-09	1.470	1.490	1.470	1.490	1.393	25,092
2022-06-08	1.450	1.470	1.450	1.470	1.374	12,954
2022-06-07	1.420	1.420	1.420	1.420	1.328	17,340
2022-06-02	1.430	1.450	1.430	1.450	1.356	10,404
2022-06-01	1.420	1.420	1.420	1.420	1.328	1,020
2022-05-30	1.440	1.450	1.440	1.450	1.356	9,180
2022-05-27	1.430	1.430	1.420	1.420	1.328	10,404
2022-05-26	1.410	1.410	1.410	1.410	1.318	36,006
2022-05-23	1.440	1.440	1.440	1.440	1.346	2,040
2022-05-20	1.410	1.460	1.410	1.460	1.365	10,404
2022-05-19	1.380	1.380	1.380	1.380	1.290	10,200
2022-05-18	1.380	1.380	1.380	1.380	1.290	12,750
2022-05-17	1.400	1.460	1.400	1.460	1.365	102,408
2022-05-12	1.360	1.360	1.360	1.360	1.272	2,040
2022-05-10	1.390	1.390	1.390	1.390	1.300	11,220
2022-05-09	1.400	1.400	1.400	1.400	1.309	32,640
2022-05-05	1.410	1.420	1.410	1.420	1.328	4,080
2022-04-29	1.400	1.410	1.400	1.410	1.318	34,680
2022-04-28	1.380	1.420	1.380	1.380	1.290	23,460
2022-04-27	1.380	1.380	1.380	1.380	1.290	5,100
2022-04-22	1.410	1.410	1.410	1.410	1.318	10,200
2022-04-15	1.380	1.420	1.380	1.420	1.328	8,160
2022-04-13	1.370	1.370	1.370	1.370	1.281	3,060
2022-04-11	1.410	1.410	1.410	1.410	1.318	2,040
2022-04-08	1.390	1.390	1.390	1.390	1.300	5,100
2022-04-06	1.380	1.440	1.380	1.440	1.346	14,280
2022-04-04	1.390	1.390	1.390	1.390	1.300	2,040
2022-04-01	1.400	1.400	1.390	1.390	1.300	5,100
2022-03-31	1.400	1.400	1.400	1.400	1.309	1,122
2022-03-30	1.410	1.410	1.390	1.400	1.309	24,480
2022-03-29	1.450	1.450	1.400	1.410	1.318	36,618
2022-03-28	1.400	1.450	1.380	1.450	1.356	356,490
2022-03-24	1.320	1.320	1.320	1.320	1.234	2,040
2022-03-23	1.290	1.290	1.290	1.290	1.206	3,060
2022-03-21	1.270	1.270	1.270	1.270	1.187	14,280
2022-03-18	1.260	1.300	1.260	1.300	1.216	306
2022-03-15	1.290	1.290	1.280	1.280	1.197	16,320
2022-03-14	1.260	1.270	1.260	1.270	1.187	16,320
2022-03-11	1.260	1.260	1.260	1.260	1.178	9,180
2022-03-10	1.240	1.240	1.240	1.240	1.159	1,020
2022-03-09	1.240	1.240	1.240	1.240	1.159	2,040

← NewerPage 11 of 13 · 735 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.