Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-01	1.820	1.820	1.800	1.800	1.728	11,322
2024-03-29	1.730	1.820	1.730	1.820	1.747	75,072
2024-03-26	1.720	1.720	1.720	1.720	1.651	10,200
2024-03-21	1.730	1.730	1.720	1.720	1.651	6,324
2024-03-20	1.700	1.700	1.700	1.700	1.632	3,060
2024-03-19	1.730	1.730	1.720	1.720	1.651	9,792
2024-03-18	1.720	1.720	1.720	1.720	1.651	2,040
2024-03-15	1.690	1.690	1.690	1.690	1.622	816
2024-03-14	1.710	1.710	1.680	1.680	1.613	2,040
2024-03-11	1.710	1.710	1.700	1.700	1.632	51,000
2024-03-08	1.730	1.730	1.730	1.730	1.661	4,080
2024-03-07	1.730	1.730	1.730	1.730	1.661	3,060
2024-03-05	1.740	1.740	1.740	1.740	1.670	22,134
2024-03-04	1.740	1.740	1.740	1.740	1.670	4,080
2024-03-01	1.730	1.730	1.730	1.730	1.661	1,938
2024-02-28	1.770	1.770	1.770	1.770	1.699	102
2024-02-23	1.780	1.790	1.780	1.790	1.718	20,604
2024-02-22	1.750	1.780	1.750	1.780	1.689	25,500
2024-02-21	1.710	1.710	1.710	1.710	1.622	272,340
2024-02-20	1.740	1.750	1.740	1.750	1.660	11,220
2024-02-19	1.750	1.750	1.750	1.750	1.660	1,530
2024-02-16	1.730	1.750	1.720	1.750	1.660	44,880
2024-02-15	1.720	1.730	1.720	1.730	1.641	4,080
2024-02-14	1.720	1.720	1.720	1.720	1.632	3,060
2024-02-13	1.720	1.740	1.700	1.740	1.651	27,540
2024-02-09	1.670	1.730	1.670	1.730	1.641	4,080
2024-02-07	1.660	1.660	1.660	1.660	1.575	6,120
2024-02-02	1.680	1.690	1.680	1.690	1.603	2,244
2024-01-31	1.660	1.660	1.650	1.650	1.565	3,060
2024-01-29	1.670	1.670	1.650	1.650	1.565	35,700
2024-01-22	1.660	1.660	1.660	1.660	1.575	41,514
2024-01-19	1.650	1.680	1.650	1.680	1.594	3,060
2024-01-18	1.690	1.690	1.680	1.680	1.594	10,200
2024-01-17	1.710	1.710	1.710	1.710	1.622	6,120
2024-01-16	1.720	1.720	1.720	1.720	1.632	1,020
2024-01-15	1.720	1.730	1.720	1.720	1.632	40,698
2024-01-12	1.740	1.740	1.740	1.740	1.651	18,360
2024-01-11	1.750	1.750	1.750	1.750	1.660	5,100
2024-01-10	1.710	1.740	1.710	1.740	1.651	4,080
2024-01-09	1.720	1.720	1.710	1.710	1.622	60,180
2024-01-08	1.730	1.740	1.730	1.730	1.641	13,260
2024-01-05	1.730	1.730	1.730	1.730	1.641	1,020
2024-01-04	1.780	1.790	1.740	1.790	1.698	8,160
2024-01-03	1.700	1.790	1.700	1.780	1.689	78,030
2024-01-02	1.680	1.680	1.630	1.680	1.594	64,362
2023-12-29	1.600	1.670	1.600	1.660	1.575	147,084
2023-12-21	1.530	1.530	1.530	1.530	1.451	2,040
2023-12-13	1.530	1.530	1.530	1.530	1.451	1,020
2023-12-12	1.530	1.530	1.530	1.530	1.451	3,060
2023-12-06	1.560	1.560	1.550	1.550	1.470	18,360
2023-12-05	1.580	1.580	1.580	1.580	1.499	2,754
2023-12-01	1.580	1.580	1.580	1.580	1.499	2,040
2023-11-29	1.550	1.570	1.550	1.570	1.489	8,466
2023-11-27	1.560	1.560	1.560	1.560	1.480	9,588
2023-11-24	1.550	1.550	1.550	1.550	1.470	3,060
2023-11-22	1.570	1.590	1.570	1.580	1.499	1,155,966
2023-11-20	1.560	1.570	1.560	1.570	1.489	15,504
2023-11-15	1.530	1.560	1.530	1.560	1.480	15,402
2023-11-10	1.530	1.550	1.530	1.530	1.451	10,200
2023-11-08	1.510	1.510	1.510	1.510	1.432	2,040

← NewerPage 8 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.