Singapore markets closed

Analabs Resources Berhad (7083.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
1.83000.0000 (0.00%)
At close: 04:56PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.83001.83001.83001.83001.8300-
13 Jun 20241.83001.83001.83001.83001.8300-
12 Jun 20241.83001.83001.83001.83001.8300-
11 Jun 20241.83001.83001.83001.83001.830010,100
10 Jun 20241.78001.82001.76001.82001.820018,200
07 Jun 20241.78001.78001.78001.78001.7800-
06 Jun 20241.78001.78001.78001.78001.780010,000
05 Jun 20241.82001.82001.82001.82001.8200-
04 Jun 20241.80001.82001.80001.82001.820013,000
31 May 20241.80001.80001.79001.80001.800017,300
30 May 20241.80001.80001.80001.80001.8000-
29 May 20241.80001.80001.80001.80001.8000-
28 May 20241.80001.80001.80001.80001.8000-
27 May 20241.80001.80001.80001.80001.80003,000
24 May 20241.82001.82001.82001.82001.8200-
23 May 20241.82001.82001.82001.82001.8200-
21 May 20241.82001.82001.82001.82001.8200-
20 May 20241.80001.82001.80001.82001.820025,100
17 May 20241.80001.80001.80001.80001.8000100
16 May 20241.78001.78001.78001.78001.7800-
15 May 20241.78001.78001.78001.78001.7800-
14 May 20241.78001.78001.78001.78001.780016,500
13 May 20241.74001.78001.74001.78001.780025,600
10 May 20241.72001.72001.72001.72001.7200-
09 May 20241.72001.72001.72001.72001.7200-
08 May 20241.73001.73001.72001.72001.72005,500
07 May 20241.79001.79001.79001.79001.7900-
06 May 20241.79001.79001.79001.79001.7900-
03 May 20241.79001.79001.79001.79001.7900-
02 May 20241.79001.79001.79001.79001.7900100
30 Apr 20241.72001.72001.72001.72001.7200600
29 Apr 20241.72001.72001.72001.72001.7200-
26 Apr 20241.72001.72001.72001.72001.7200-
25 Apr 20241.72001.72001.72001.72001.7200-
24 Apr 20241.72001.72001.72001.72001.7200-
23 Apr 20241.72001.72001.72001.72001.7200-
22 Apr 20241.72001.72001.72001.72001.7200-
19 Apr 20241.72001.72001.72001.72001.7200-
18 Apr 20241.72001.72001.72001.72001.72005,000
17 Apr 20241.72001.72001.72001.72001.7200-
16 Apr 20241.72001.72001.72001.72001.72004,000
15 Apr 20241.72001.72001.72001.72001.7200-
12 Apr 20241.72001.72001.72001.72001.7200-
09 Apr 20241.72001.72001.72001.72001.720010,000
08 Apr 20241.70001.72001.70001.72001.72008,900
05 Apr 20241.73001.73001.72001.72001.72002,200
04 Apr 20241.75001.75001.75001.75001.7500-
03 Apr 20241.80001.80001.75001.75001.75002,500
02 Apr 20241.80001.80001.80001.80001.8000-
01 Apr 20241.82001.82001.80001.80001.800011,100
29 Mar 20241.73001.82001.73001.82001.820048,400
27 Mar 20241.72001.72001.72001.72001.7200-
26 Mar 20241.72001.72001.72001.72001.720010,000
25 Mar 20241.72001.72001.72001.72001.7200-
22 Mar 20241.72001.72001.72001.72001.7200-
21 Mar 20241.73001.73001.72001.72001.72006,200
20 Mar 20241.70001.70001.70001.70001.70003,000
19 Mar 20241.73001.73001.72001.72001.72009,600
18 Mar 20241.72001.72001.72001.72001.72002,000
15 Mar 20241.69001.69001.69001.69001.6900800
14 Mar 20241.71001.71001.68001.68001.68002,000
13 Mar 20241.70001.70001.70001.70001.7000-
12 Mar 20241.70001.70001.70001.70001.7000-
11 Mar 20241.71001.71001.70001.70001.700050,000
08 Mar 20241.73001.73001.73001.73001.73004,000
07 Mar 20241.73001.73001.73001.73001.73003,000
06 Mar 20241.74001.74001.74001.74001.7400-
05 Mar 20241.74001.74001.74001.74001.740021,700
04 Mar 20241.74001.74001.74001.74001.74004,000
01 Mar 20241.73001.73001.73001.73001.73001,900
29 Feb 20241.77001.77001.77001.77001.7700-
28 Feb 20241.77001.77001.77001.77001.7700100
27 Feb 20241.79001.79001.79001.79001.7900-
26 Feb 20241.79001.79001.79001.79001.7900-
23 Feb 20241.78001.79001.78001.79001.790020,200
23 Feb 20240.021 Dividend
22 Feb 20241.75001.78001.75001.78001.759025,000
21 Feb 20241.71001.71001.71001.71001.6898267,000
20 Feb 20241.74001.75001.74001.75001.729411,000
19 Feb 20241.75001.75001.75001.75001.72941,500
16 Feb 20241.73001.75001.72001.75001.729444,000
15 Feb 20241.72001.73001.72001.73001.70964,000
14 Feb 20241.72001.72001.72001.72001.69973,000
13 Feb 20241.72001.74001.70001.74001.719527,000
09 Feb 20241.67001.73001.67001.73001.70964,000
08 Feb 20241.66001.66001.66001.66001.6404-
07 Feb 20241.66001.66001.66001.66001.64046,000
06 Feb 20241.69001.69001.69001.69001.6701-
05 Feb 20241.69001.69001.69001.69001.6701-
02 Feb 20241.68001.69001.68001.69001.67012,200
31 Jan 20241.66001.66001.65001.65001.63053,000
30 Jan 20241.65001.65001.65001.65001.6305-
29 Jan 20241.67001.67001.65001.65001.630535,000
26 Jan 20241.66001.66001.66001.66001.6404-
24 Jan 20241.66001.66001.66001.66001.6404-
23 Jan 20241.66001.66001.66001.66001.6404-
22 Jan 20241.66001.66001.66001.66001.640440,700
19 Jan 20241.65001.68001.65001.68001.66023,000
18 Jan 20241.69001.69001.68001.68001.660210,000
17 Jan 20241.71001.71001.71001.71001.68986,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...