Analabs Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 1.760 | 1.850 | 1.760 | 1.840 | 1.766 | 144,126 |
| 2024-09-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.690 | 6,120 |
| 2024-09-19 | 1.770 | 1.770 | 1.760 | 1.760 | 1.690 | 4,080 |
| 2024-09-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.661 | 9,894 |
| 2024-09-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.642 | 3,060 |
| 2024-09-11 | 1.780 | 1.790 | 1.720 | 1.760 | 1.690 | 5,406 |
| 2024-09-09 | 1.800 | 1.800 | 1.710 | 1.750 | 1.680 | 5,100 |
| 2024-09-05 | 1.780 | 1.780 | 1.710 | 1.710 | 1.642 | 10,302 |
| 2024-09-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 102 |
| 2024-09-03 | 1.710 | 1.810 | 1.710 | 1.780 | 1.709 | 21,420 |
| 2024-09-02 | 1.720 | 1.720 | 1.710 | 1.710 | 1.642 | 408 |
| 2024-08-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.661 | 102 |
| 2024-08-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 4,386 |
| 2024-08-28 | 1.780 | 1.830 | 1.780 | 1.800 | 1.728 | 38,964 |
| 2024-08-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 4,692 |
| 2024-08-23 | 1.760 | 1.780 | 1.760 | 1.760 | 1.690 | 27,846 |
| 2024-08-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.690 | 4,080 |
| 2024-08-20 | 1.800 | 1.820 | 1.800 | 1.820 | 1.747 | 43,962 |
| 2024-08-19 | 1.790 | 1.790 | 1.790 | 1.790 | 1.718 | 13,260 |
| 2024-08-15 | 1.760 | 1.770 | 1.760 | 1.770 | 1.699 | 30,702 |
| 2024-08-12 | 1.740 | 1.740 | 1.740 | 1.740 | 1.670 | 5,100 |
| 2024-08-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.622 | 102 |
| 2024-08-06 | 1.640 | 1.700 | 1.640 | 1.680 | 1.613 | 12,648 |
| 2024-08-05 | 1.700 | 1.710 | 1.630 | 1.700 | 1.632 | 19,482 |
| 2024-08-02 | 1.800 | 1.800 | 1.780 | 1.780 | 1.709 | 2,040 |
| 2024-08-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 10,200 |
| 2024-07-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 1,020 |
| 2024-07-29 | 1.830 | 1.830 | 1.800 | 1.800 | 1.728 | 10,404 |
| 2024-07-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.757 | 2,448 |
| 2024-07-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 3,060 |
| 2024-07-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 6,120 |
| 2024-07-17 | 1.810 | 1.810 | 1.780 | 1.780 | 1.709 | 3,060 |
| 2024-07-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.738 | 7,140 |
| 2024-07-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 30,906 |
| 2024-07-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 1,020 |
| 2024-07-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 1,938 |
| 2024-07-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 4,080 |
| 2024-07-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 10,200 |
| 2024-07-01 | 1.750 | 1.780 | 1.750 | 1.780 | 1.709 | 5,202 |
| 2024-06-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.786 | 102 |
| 2024-06-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.786 | 1,938 |
| 2024-06-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.757 | 10,302 |
| 2024-06-10 | 1.780 | 1.820 | 1.760 | 1.820 | 1.747 | 18,564 |
| 2024-06-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 10,200 |
| 2024-06-04 | 1.800 | 1.820 | 1.800 | 1.820 | 1.747 | 13,260 |
| 2024-05-31 | 1.800 | 1.800 | 1.790 | 1.800 | 1.728 | 17,646 |
| 2024-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 3,060 |
| 2024-05-20 | 1.800 | 1.820 | 1.800 | 1.820 | 1.747 | 25,602 |
| 2024-05-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 102 |
| 2024-05-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 16,830 |
| 2024-05-13 | 1.740 | 1.780 | 1.740 | 1.780 | 1.709 | 26,112 |
| 2024-05-08 | 1.730 | 1.730 | 1.720 | 1.720 | 1.651 | 5,610 |
| 2024-05-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.718 | 102 |
| 2024-04-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 612 |
| 2024-04-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 5,100 |
| 2024-04-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 4,080 |
| 2024-04-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 10,200 |
| 2024-04-08 | 1.700 | 1.720 | 1.700 | 1.720 | 1.651 | 9,078 |
| 2024-04-05 | 1.730 | 1.730 | 1.720 | 1.720 | 1.651 | 2,244 |
| 2024-04-03 | 1.800 | 1.800 | 1.750 | 1.750 | 1.680 | 2,550 |
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.