Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	1.500	1.570	1.500	1.570	1.489	204
2023-11-06	1.500	1.500	1.500	1.500	1.423	102
2023-10-26	1.500	1.500	1.500	1.500	1.423	3,060
2023-10-18	1.510	1.510	1.500	1.500	1.423	2,040
2023-10-17	1.510	1.510	1.510	1.510	1.432	1,020
2023-10-12	1.530	1.530	1.530	1.530	1.451	1,020
2023-10-11	1.500	1.500	1.500	1.500	1.423	2,040
2023-10-09	1.530	1.530	1.490	1.490	1.414	7,650
2023-10-06	1.530	1.530	1.530	1.530	1.451	6,120
2023-10-05	1.540	1.560	1.540	1.550	1.470	6,120
2023-10-04	1.540	1.540	1.540	1.540	1.461	2,040
2023-10-03	1.600	1.600	1.600	1.600	1.518	5,100
2023-10-02	1.600	1.600	1.600	1.600	1.518	102
2023-09-29	1.600	1.610	1.580	1.580	1.499	59,262
2023-09-27	1.580	1.580	1.580	1.580	1.499	1,020
2023-09-26	1.580	1.600	1.580	1.590	1.508	5,100
2023-09-25	1.530	1.580	1.510	1.580	1.499	7,650
2023-09-22	1.530	1.530	1.530	1.530	1.451	4,080
2023-09-21	1.500	1.530	1.500	1.530	1.451	4,488
2023-09-20	1.580	1.580	1.550	1.550	1.470	5,202
2023-09-19	1.500	1.580	1.500	1.580	1.499	50,592
2023-09-14	1.500	1.500	1.500	1.500	1.423	30,600
2023-09-13	1.490	1.490	1.490	1.490	1.414	2,040
2023-09-12	1.520	1.520	1.500	1.500	1.423	5,304
2023-09-06	1.510	1.510	1.510	1.510	1.432	102
2023-09-04	1.470	1.510	1.470	1.510	1.432	17,646
2023-08-29	1.480	1.480	1.480	1.480	1.404	13,260
2023-08-23	1.460	1.500	1.440	1.500	1.423	3,366
2023-08-21	1.440	1.440	1.440	1.440	1.366	11,220
2023-08-11	1.430	1.430	1.420	1.430	1.357	24,276
2023-08-08	1.450	1.490	1.450	1.460	1.385	89,760
2023-08-01	1.440	1.440	1.440	1.440	1.366	5,100
2023-07-31	1.420	1.420	1.410	1.410	1.338	5,100
2023-07-27	1.410	1.420	1.410	1.420	1.347	4,080
2023-07-26	1.410	1.410	1.410	1.410	1.338	10,200
2023-07-24	1.370	1.370	1.370	1.370	1.300	14,280
2023-07-17	1.410	1.410	1.410	1.410	1.338	3,060
2023-07-12	1.410	1.410	1.410	1.410	1.338	20,400
2023-07-11	1.400	1.400	1.400	1.400	1.328	29,988
2023-07-04	1.410	1.420	1.400	1.410	1.338	6,936
2023-07-03	1.450	1.450	1.440	1.440	1.366	3,060
2023-06-30	1.490	1.490	1.400	1.400	1.328	141,168
2023-06-26	1.390	1.390	1.390	1.390	1.319	20,400
2023-06-19	1.380	1.380	1.380	1.380	1.309	5,100
2023-06-12	1.380	1.380	1.350	1.350	1.281	12,240
2023-06-09	1.420	1.420	1.410	1.420	1.347	20,400
2023-06-08	1.380	1.380	1.380	1.380	1.309	1,020
2023-06-02	1.400	1.400	1.400	1.400	1.328	20,400
2023-06-01	1.400	1.400	1.400	1.400	1.328	5,100
2023-05-31	1.400	1.400	1.400	1.400	1.328	10,200
2023-05-25	1.430	1.430	1.430	1.430	1.357	2,661,180
2023-05-23	1.400	1.400	1.400	1.400	1.328	75,480
2023-05-22	1.400	1.400	1.400	1.400	1.328	36,720
2023-05-19	1.400	1.400	1.400	1.400	1.328	4,080
2023-05-15	1.400	1.400	1.400	1.400	1.328	8,160
2023-05-12	1.420	1.430	1.420	1.420	1.347	76,092
2023-05-03	1.420	1.420	1.420	1.420	1.347	3,060
2023-04-19	1.450	1.450	1.450	1.450	1.376	1,020
2023-04-18	1.470	1.480	1.450	1.450	1.376	95,472
2023-04-14	1.470	1.470	1.470	1.470	1.395	5,100

← NewerPage 9 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.