Analabs Resources Berhad (7083.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:01PM MYT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| 16 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 15 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 14 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 16,500 |
| 13 May 2024 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 25,600 |
| 10 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 09 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 08 May 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 5,500 |
| 07 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 06 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 03 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 100 |
| 30 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 600 |
| 29 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 25 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 24 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 23 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 22 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 19 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 18 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 5,000 |
| 17 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 16 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 4,000 |
| 15 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 12 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 09 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 10,000 |
| 08 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 8,900 |
| 05 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 2,200 |
| 04 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 03 Apr 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 2,500 |
| 02 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 01 Apr 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 11,100 |
| 29 Mar 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 48,400 |
| 27 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 10,000 |
| 25 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 22 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 21 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 6,200 |
| 20 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,000 |
| 19 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 9,600 |
| 18 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 2,000 |
| 15 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 800 |
| 14 Mar 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 2,000 |
| 13 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 12 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 11 Mar 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 50,000 |
| 08 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 4,000 |
| 07 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,000 |
| 06 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 05 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 21,700 |
| 04 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 4,000 |
| 01 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1,900 |
| 29 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 28 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
| 27 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 26 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 23 Feb 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 20,200 |
| 23 Feb 2024 | 0.021 Dividend | |||||
| 22 Feb 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7590 | 25,000 |
| 21 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6898 | 267,000 |
| 20 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7294 | 11,000 |
| 19 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7294 | 1,500 |
| 16 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7294 | 44,000 |
| 15 Feb 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7096 | 4,000 |
| 14 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6997 | 3,000 |
| 13 Feb 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7400 | 1.7195 | 27,000 |
| 09 Feb 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7096 | 4,000 |
| 08 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | - |
| 07 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | 6,000 |
| 06 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6701 | - |
| 05 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6701 | - |
| 02 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 1.6701 | 2,200 |
| 31 Jan 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6305 | 3,000 |
| 30 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6305 | - |
| 29 Jan 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6305 | 35,000 |
| 26 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | - |
| 24 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | - |
| 23 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | - |
| 22 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6404 | 40,700 |
| 19 Jan 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6602 | 3,000 |
| 18 Jan 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6602 | 10,000 |
| 17 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6898 | 6,000 |
| 16 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6997 | 1,000 |
| 15 Jan 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6997 | 39,900 |
| 12 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7195 | 18,000 |
| 11 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7294 | 5,000 |
| 10 Jan 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7195 | 4,000 |
| 09 Jan 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.6898 | 59,000 |
| 08 Jan 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7300 | 1.7096 | 13,000 |
| 05 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7096 | 1,000 |
| 04 Jan 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7900 | 1.7689 | 8,000 |
| 03 Jan 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7800 | 1.7590 | 76,500 |
| 02 Jan 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6800 | 1.6602 | 63,100 |
| 29 Dec 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6404 | 144,200 |
| 28 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5119 | - |
| 27 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5119 | - |
| 26 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5119 | - |
| 22 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5119 | - |
| 21 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5119 | 2,000 |
| 20 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5119 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.