Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	1.230	1.250	1.230	1.240	1.159	60,588
2022-03-07	1.300	1.300	1.250	1.260	1.178	129,540
2022-03-03	1.300	1.310	1.300	1.310	1.225	23,460
2022-03-02	1.290	1.300	1.290	1.300	1.216	44,880
2022-03-01	1.300	1.320	1.290	1.290	1.206	18,360
2022-02-25	1.300	1.300	1.300	1.300	1.216	11,526
2022-02-24	1.320	1.320	1.280	1.280	1.197	56,610
2022-02-23	1.340	1.340	1.340	1.340	1.234	5,100
2022-02-21	1.340	1.340	1.340	1.340	1.234	17,850
2022-02-18	1.320	1.350	1.320	1.350	1.243	22,134
2022-02-17	1.320	1.320	1.320	1.320	1.216	10,200
2022-02-16	1.320	1.330	1.320	1.320	1.216	93,840
2022-02-14	1.330	1.330	1.330	1.330	1.225	3,060
2022-02-11	1.330	1.330	1.330	1.330	1.225	1,020
2022-02-09	1.320	1.320	1.310	1.320	1.216	40,800
2022-02-08	1.330	1.330	1.330	1.330	1.225	3,672
2022-02-07	1.330	1.340	1.320	1.340	1.234	12,750
2022-02-04	1.320	1.340	1.320	1.340	1.234	22,338
2022-02-03	1.320	1.320	1.310	1.320	1.216	13,464
2022-01-31	1.340	1.340	1.330	1.330	1.225	13,260
2022-01-28	1.340	1.360	1.340	1.340	1.234	18,156
2022-01-27	1.340	1.360	1.320	1.340	1.234	72,828
2022-01-26	1.330	1.360	1.320	1.340	1.234	37,434
2022-01-25	1.370	1.390	1.320	1.320	1.216	127,296
2022-01-24	1.400	1.470	1.350	1.370	1.262	479,094
2022-01-21	1.320	1.380	1.320	1.380	1.271	143,412
2022-01-20	1.330	1.340	1.300	1.330	1.225	25,908
2022-01-19	1.270	1.360	1.270	1.330	1.225	653,820
2022-01-17	1.250	1.260	1.230	1.250	1.151	45,084
2022-01-14	1.220	1.220	1.220	1.220	1.124	204,000
2022-01-13	1.220	1.220	1.220	1.220	1.124	2,550
2022-01-12	1.220	1.220	1.220	1.220	1.124	10,200
2022-01-11	1.240	1.240	1.230	1.230	1.133	29,580
2022-01-10	1.250	1.250	1.240	1.240	1.142	8,262
2022-01-07	1.250	1.260	1.250	1.260	1.161	2,856
2022-01-06	1.250	1.250	1.250	1.250	1.151	9,996
2022-01-05	1.250	1.250	1.250	1.250	1.151	66,300
2022-01-04	1.240	1.250	1.240	1.250	1.151	35,700
2022-01-03	1.260	1.270	1.240	1.240	1.142	42,330
2021-12-31	1.240	1.240	1.240	1.240	1.142	6,426
2021-12-30	1.270	1.270	1.240	1.240	1.142	25,500
2021-12-29	1.250	1.270	1.250	1.270	1.170	70,176
2021-12-28	1.220	1.220	1.220	1.220	1.124	13,260
2021-12-27	1.240	1.240	1.210	1.220	1.124	12,648
2021-12-24	1.220	1.220	1.220	1.220	1.124	25,500
2021-12-23	1.200	1.250	1.200	1.230	1.133	182,580
2021-12-21	1.180	1.180	1.180	1.180	1.087	30,906
2021-12-20	1.170	1.170	1.160	1.160	1.068	40,800
2021-12-17	1.170	1.170	1.170	1.170	1.078	10,200
2021-12-15	1.210	1.210	1.170	1.170	1.078	10,200
2021-12-14	1.190	1.190	1.190	1.190	1.096	153,000
2021-12-13	1.170	1.170	1.170	1.170	1.078	1,530
2021-12-10	1.170	1.170	1.170	1.170	1.078	5,916
2021-12-07	1.160	1.160	1.160	1.160	1.068	2,040
2021-12-06	1.160	1.160	1.160	1.160	1.068	2,040
2021-12-01	1.160	1.160	1.160	1.160	1.068	15,300
2021-11-26	1.170	1.170	1.160	1.170	1.078	19,176
2021-11-25	1.170	1.170	1.170	1.170	1.078	2,040
2021-11-23	1.170	1.170	1.170	1.170	1.078	5,100
2021-11-17	1.150	1.150	1.150	1.150	1.059	1,020

← NewerPage 12 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.