Analabs Resources

ANRE
🏛️ malaysia →
1.84
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.24 1.24 1.24 1.24 0.0M
2021-12-30 1.27 1.27 1.24 1.24 0.0M
2021-12-29 1.25 1.27 1.25 1.27 0.1M
2021-12-28 1.22 1.22 1.22 1.22 0.0M
2021-12-27 1.24 1.24 1.21 1.22 0.0M
2021-12-24 1.22 1.22 1.22 1.22 0.0M
2021-12-23 1.20 1.25 1.20 1.23 0.2M
2021-12-21 1.18 1.18 1.18 1.18 0.0M
2021-12-20 1.17 1.17 1.16 1.16 0.0M
2021-12-17 1.17 1.17 1.17 1.17 0.0M
2021-12-15 1.21 1.21 1.17 1.17 0.0M
2021-12-14 1.19 1.19 1.19 1.19 0.2M
2021-12-13 1.17 1.17 1.17 1.17 0.0M
2021-12-10 1.17 1.17 1.17 1.17 0.0M
2021-12-07 1.16 1.16 1.16 1.16 0.0M
2021-12-06 1.16 1.16 1.16 1.16 0.0M
2021-12-01 1.16 1.16 1.16 1.16 0.0M
2021-11-26 1.17 1.17 1.16 1.17 0.0M
2021-11-25 1.17 1.17 1.17 1.17 0.0M
2021-11-23 1.17 1.17 1.17 1.17 0.0M
2021-11-17 1.15 1.15 1.15 1.15 0.0M
2021-11-16 1.16 1.16 1.16 1.16 0.0M
2021-11-11 1.17 1.17 1.17 1.17 0.0M
2021-11-10 1.18 1.18 1.17 1.17 0.0M
2021-11-09 1.18 1.19 1.18 1.19 0.1M
2021-11-08 1.19 1.19 1.19 1.19 0.0M
2021-11-05 1.19 1.19 1.19 1.19 0.0M
2021-11-03 1.19 1.19 1.19 1.19 0.0M
2021-11-01 1.19 1.20 1.19 1.20 0.0M
2021-10-29 1.22 1.22 1.21 1.21 0.1M
2021-10-28 1.20 1.26 1.20 1.22 0.1M
2021-10-27 1.19 1.22 1.19 1.20 0.0M
2021-10-26 1.19 1.19 1.19 1.19 0.0M
2021-10-25 1.19 1.19 1.19 1.19 0.0M
2021-10-21 1.18 1.18 1.18 1.18 0.0M
2021-10-20 1.19 1.19 1.18 1.18 0.0M
2021-10-18 1.21 1.21 1.21 1.21 0.0M
2021-10-13 1.18 1.21 1.18 1.21 0.0M
2021-10-12 1.17 1.20 1.17 1.18 0.0M
2021-10-11 1.19 1.19 1.17 1.17 0.0M
2021-10-07 1.20 1.20 1.19 1.19 0.0M
2021-10-06 1.17 1.20 1.17 1.20 0.0M
2021-10-05 1.17 1.18 1.17 1.17 0.0M
2021-10-01 1.18 1.18 1.18 1.18 0.0M
2021-09-30 1.19 1.19 1.18 1.18 0.2M
2021-09-29 1.20 1.20 1.19 1.19 0.1M
2021-09-28 1.22 1.22 1.19 1.20 0.2M
2021-09-27 1.29 1.31 1.22 1.23 1.2M
2021-09-24 1.18 1.26 1.18 1.20 0.3M
2021-09-23 1.17 1.17 1.17 1.17 0.0M
2021-09-21 1.17 1.17 1.17 1.17 0.0M
2021-09-20 1.19 1.19 1.17 1.17 0.1M
2021-09-17 1.21 1.21 1.20 1.21 0.1M
2021-09-15 1.21 1.22 1.21 1.22 0.0M
2021-09-14 1.23 1.24 1.21 1.22 0.1M
2021-09-13 1.21 1.36 1.21 1.28 0.6M
2021-09-09 1.16 1.16 1.16 1.16 0.0M
2021-09-06 1.18 1.18 1.16 1.16 0.0M
2021-09-02 1.18 1.20 1.18 1.20 0.1M
2021-09-01 1.16 1.18 1.15 1.18 0.0M
2021-08-26 1.15 1.18 1.15 1.18 0.0M
2021-08-25 1.15 1.15 1.15 1.15 0.0M
2021-08-24 1.16 1.16 1.14 1.14 0.1M
2021-08-23 1.15 1.16 1.15 1.15 0.0M
2021-08-20 1.15 1.17 1.15 1.15 0.0M
2021-08-19 1.16 1.16 1.15 1.15 0.0M
2021-08-12 1.15 1.15 1.15 1.15 0.0M
2021-08-11 1.17 1.17 1.17 1.17 0.0M
2021-08-09 1.17 1.21 1.14 1.18 0.7M
2021-08-03 1.17 1.20 1.17 1.19 0.0M
2021-08-02 1.18 1.18 1.18 1.18 0.0M
2021-07-30 1.20 1.20 1.19 1.19 0.1M
2021-07-29 1.20 1.20 1.20 1.20 0.0M
2021-07-28 1.20 1.20 1.20 1.20 0.0M
2021-07-27 1.23 1.26 1.20 1.20 0.3M
2021-07-26 1.22 1.35 1.21 1.24 1.1M
2021-07-23 1.17 1.22 1.17 1.20 0.1M
2021-07-21 1.16 1.16 1.16 1.16 0.0M
2021-07-19 1.16 1.19 1.16 1.16 0.0M
2021-07-15 1.16 1.19 1.16 1.19 0.0M
2021-07-08 1.15 1.15 1.15 1.15 0.0M
2021-07-05 1.15 1.15 1.15 1.15 0.0M
2021-06-29 1.17 1.17 1.17 1.17 0.0M
2021-06-28 1.15 1.21 1.15 1.21 0.0M
2021-06-21 1.21 1.21 1.21 1.21 0.0M
2021-06-17 1.19 1.20 1.19 1.20 0.0M
2021-06-15 1.20 1.20 1.19 1.19 0.0M
2021-06-11 1.17 1.17 1.17 1.17 0.0M
2021-06-09 1.18 1.18 1.18 1.18 0.0M
2021-06-02 1.17 1.17 1.17 1.17 0.0M
2021-05-31 1.14 1.14 1.14 1.14 0.0M
2021-05-27 1.17 1.17 1.17 1.17 0.0M
2021-05-24 1.15 1.17 1.15 1.17 0.0M
2021-05-21 1.15 1.15 1.15 1.15 0.0M
2021-05-19 1.21 1.21 1.17 1.17 0.0M
2021-05-18 1.20 1.20 1.18 1.20 0.0M
2021-05-17 1.20 1.20 1.18 1.18 0.0M
2021-05-11 1.17 1.17 1.17 1.17 0.0M
2021-05-10 1.22 1.22 1.17 1.18 0.0M
2021-05-07 1.20 1.22 1.20 1.22 0.1M
2021-05-06 1.20 1.22 1.20 1.20 0.0M
2021-05-05 1.18 1.19 1.18 1.19 0.0M
2021-05-04 1.17 1.17 1.17 1.17 0.0M
2021-04-30 1.17 1.17 1.16 1.16 0.1M
2021-04-28 1.16 1.16 1.16 1.16 0.0M
2021-04-27 1.15 1.15 1.15 1.15 0.1M
2021-04-26 1.15 1.15 1.13 1.13 0.0M
2021-04-23 1.13 1.13 1.13 1.13 0.0M
2021-04-20 1.13 1.13 1.13 1.13 0.0M
2021-04-14 1.13 1.13 1.13 1.13 0.0M
2021-04-07 1.14 1.14 1.13 1.13 0.1M
2021-04-06 1.15 1.15 1.14 1.14 0.1M
2021-04-05 1.15 1.15 1.15 1.15 0.1M
2021-04-01 1.15 1.16 1.14 1.14 0.0M
2021-03-31 1.15 1.15 1.14 1.14 0.1M
2021-03-30 1.17 1.17 1.14 1.14 0.4M
2021-03-29 1.16 1.16 1.15 1.15 0.5M
2021-03-26 1.21 1.24 1.15 1.16 0.5M
2021-03-25 1.14 1.14 1.14 1.14 0.0M
2021-03-24 1.12 1.14 1.12 1.14 0.0M
2021-03-19 1.14 1.14 1.14 1.14 0.0M
2021-03-18 1.13 1.13 1.13 1.13 0.1M
2021-03-17 1.13 1.13 1.13 1.13 0.3M
2021-03-16 1.15 1.15 1.13 1.13 0.0M
2021-03-11 1.14 1.18 1.14 1.18 0.0M
2021-03-10 1.14 1.14 1.14 1.14 0.0M
2021-03-09 1.14 1.14 1.14 1.14 0.1M
2021-03-04 1.10 1.10 1.10 1.10 0.0M
2021-03-03 1.16 1.16 1.16 1.16 0.0M
2021-02-24 1.17 1.17 1.16 1.16 0.0M
2021-02-23 1.20 1.20 1.19 1.19 0.0M
2021-02-22 1.20 1.20 1.20 1.20 0.0M
2021-02-19 1.20 1.20 1.19 1.20 0.3M
2021-02-18 1.18 1.18 1.18 1.18 0.0M
2021-02-17 1.22 1.22 1.18 1.18 0.1M
2021-02-16 1.24 1.24 1.18 1.24 0.2M
2021-02-15 1.15 1.29 1.15 1.24 0.7M
2021-02-11 1.15 1.15 1.15 1.15 0.0M
2021-02-10 1.13 1.15 1.13 1.15 0.2M
2021-02-09 1.19 1.19 1.19 1.19 0.0M
2021-02-08 1.19 1.19 1.19 1.19 0.0M
2021-02-05 1.17 1.17 1.17 1.17 0.0M
2021-02-04 1.15 1.15 1.15 1.15 0.1M
2021-02-02 1.13 1.13 1.13 1.13 0.0M
2021-01-29 1.13 1.13 1.13 1.13 0.1M
2021-01-27 1.13 1.13 1.13 1.13 0.0M
2021-01-26 1.15 1.15 1.15 1.15 0.0M
2021-01-19 1.17 1.17 1.15 1.15 0.0M
2021-01-18 1.16 1.17 1.16 1.16 0.0M
2021-01-14 1.15 1.16 1.15 1.16 0.0M