Aldrich Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.030	0.030	0.030	0.030	0.120	66,650
2022-11-11	0.030	0.030	0.030	0.030	0.120	71,250
2022-11-10	0.030	0.030	0.030	0.030	0.120	27,150
2022-11-09	0.030	0.030	0.030	0.030	0.120	500
2022-11-08	0.030	0.030	0.030	0.030	0.120	75,175
2022-11-07	0.035	0.035	0.030	0.030	0.120	100,700
2022-11-03	0.030	0.035	0.030	0.035	0.140	225,050
2022-11-02	0.030	0.035	0.030	0.030	0.120	472,775
2022-11-01	0.035	0.035	0.030	0.030	0.120	480,000
2022-10-31	0.030	0.040	0.030	0.035	0.140	364,675
2022-10-28	0.035	0.040	0.030	0.030	0.120	1,066,175
2022-10-27	0.035	0.035	0.030	0.030	0.120	447,125
2022-10-26	0.030	0.035	0.025	0.035	0.140	361,250
2022-10-21	0.030	0.030	0.030	0.030	0.120	365,375
2022-10-20	0.030	0.030	0.030	0.030	0.120	165,250
2022-10-19	0.030	0.035	0.030	0.030	0.120	937,875
2022-10-18	0.025	0.030	0.025	0.030	0.120	123,000
2022-10-14	0.025	0.025	0.020	0.025	0.100	1,012,750
2022-10-13	0.030	0.030	0.025	0.025	0.100	25,025
2022-10-12	0.025	0.030	0.025	0.030	0.120	50,025
2022-10-07	0.025	0.025	0.025	0.025	0.100	165,150
2022-10-06	0.025	0.025	0.025	0.025	0.100	125,000
2022-10-05	0.020	0.025	0.020	0.025	0.100	409,050
2022-10-04	0.025	0.025	0.025	0.025	0.100	78,450
2022-10-03	0.025	0.025	0.025	0.025	0.100	94,150
2022-09-30	0.025	0.025	0.025	0.025	0.100	2,500
2022-09-29	0.025	0.030	0.025	0.025	0.100	194,000
2022-09-28	0.020	0.020	0.020	0.020	0.080	19,400
2022-09-27	0.020	0.025	0.020	0.025	0.100	27,500
2022-09-26	0.025	0.025	0.025	0.025	0.100	86,950
2022-09-23	0.025	0.025	0.025	0.025	0.100	35,650
2022-09-22	0.020	0.025	0.020	0.025	0.100	788,050
2022-09-21	0.025	0.025	0.025	0.025	0.100	8,375
2022-09-20	0.025	0.025	0.025	0.025	0.100	23,125
2022-09-19	0.025	0.025	0.025	0.025	0.100	40,000
2022-09-15	0.025	0.025	0.025	0.025	0.100	40,000
2022-09-14	0.025	0.025	0.025	0.025	0.100	50
2022-09-13	0.025	0.025	0.025	0.025	0.100	132,400
2022-09-12	0.025	0.025	0.025	0.025	0.100	105,925
2022-09-09	0.025	0.025	0.025	0.025	0.100	2,500
2022-09-08	0.025	0.025	0.025	0.025	0.100	75,000
2022-09-07	0.025	0.025	0.025	0.025	0.100	59,300
2022-09-06	0.025	0.025	0.025	0.025	0.100	3,450
2022-09-05	0.025	0.025	0.025	0.025	0.100	67,850
2022-09-02	0.025	0.025	0.025	0.025	0.100	25,000
2022-09-01	0.025	0.025	0.025	0.025	0.100	17,500
2022-08-30	0.025	0.025	0.025	0.025	0.100	2,500
2022-08-29	0.025	0.025	0.025	0.025	0.100	55,000
2022-08-26	0.025	0.025	0.025	0.025	0.100	176,625
2022-08-25	0.025	0.025	0.025	0.025	0.100	206,250
2022-08-24	0.025	0.030	0.025	0.030	0.120	328,625
2022-08-22	0.030	0.030	0.025	0.025	0.100	27,500
2022-08-18	0.030	0.030	0.030	0.030	0.120	28,550
2022-08-16	0.025	0.025	0.025	0.025	0.100	56,700
2022-08-15	0.025	0.025	0.025	0.025	0.100	525,000
2022-08-12	0.025	0.025	0.025	0.025	0.100	346,800
2022-08-11	0.025	0.025	0.025	0.025	0.100	5,000
2022-08-10	0.030	0.030	0.025	0.025	0.100	63,000
2022-08-09	0.030	0.030	0.030	0.030	0.120	9,175
2022-08-08	0.025	0.030	0.025	0.025	0.100	69,200

← NewerPage 16 of 20 · 1,144 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.