Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.720	1.720	1.690	1.690	1.690	80,000
2026-10-15	1.760	1.780	1.730	1.730	1.730	67,000
2026-10-14	1.700	1.700	1.700	1.700	1.700	6,000
2026-10-13	1.760	1.780	1.760	1.780	1.780	1,200
2026-10-12	1.770	1.770	1.700	1.700	1.700	3,000
2026-10-09	1.720	1.720	1.720	1.720	1.720	0
2026-10-08	1.720	1.720	1.720	1.720	1.720	0
2026-10-07	1.720	1.720	1.720	1.720	1.720	0
2026-10-06	1.720	1.720	1.710	1.720	1.720	3,900
2026-10-05	1.700	1.700	1.700	1.700	1.700	1,000
2026-10-02	1.760	1.760	1.760	1.760	1.760	400
2026-10-01	1.700	1.760	1.700	1.760	1.760	5,100
2026-09-30	1.700	1.760	1.700	1.760	1.760	1,100
2026-09-29	1.760	1.760	1.760	1.760	1.760	0
2026-09-28	1.720	1.780	1.720	1.760	1.760	40,200
2026-09-25	1.750	1.770	1.720	1.720	1.720	24,100
2026-09-24	1.750	1.750	1.750	1.750	1.750	100
2026-09-23	1.780	1.780	1.620	1.620	1.620	3,000
2026-09-22	1.740	1.740	1.740	1.740	1.740	100
2026-09-21	1.740	1.740	1.740	1.740	1.740	0
2026-09-18	1.740	1.740	1.740	1.740	1.740	0
2026-09-17	1.740	1.740	1.740	1.740	1.740	0
2026-09-16	1.740	1.740	1.740	1.740	1.740	0
2026-09-15	1.740	1.740	1.740	1.740	1.740	100
2026-09-14	1.740	1.740	1.740	1.740	1.740	100
2026-09-11	1.760	1.760	1.740	1.740	1.740	31,400
2026-09-10	1.790	1.790	1.790	1.790	1.790	100
2026-09-09	1.740	1.740	1.740	1.740	1.740	18,000
2026-09-08	1.750	1.750	1.750	1.750	1.750	0
2026-09-07	1.790	1.790	1.750	1.750	1.750	23,800
2026-09-04	1.750	1.880	1.750	1.800	1.800	72,100
2026-09-03	1.770	1.770	1.770	1.770	1.770	0
2026-09-02	1.770	1.770	1.770	1.770	1.770	4,000
2026-09-01	1.750	1.750	1.750	1.750	1.750	34,000
2026-08-31	1.780	1.780	1.780	1.780	1.780	0
2026-08-28	1.780	1.780	1.780	1.780	1.780	0
2026-08-27	1.780	1.780	1.780	1.780	1.780	8,000
2026-08-26	1.780	1.780	1.780	1.780	1.780	41,600
2026-08-25	1.780	1.780	1.780	1.780	1.780	0
2026-08-24	1.780	1.780	1.780	1.780	1.780	0
2026-08-21	1.700	1.780	1.700	1.780	1.780	1,000
2026-08-20	1.740	1.740	1.740	1.740	1.740	0
2026-08-19	1.740	1.740	1.740	1.740	1.740	0
2026-08-18	1.780	1.780	1.740	1.740	1.740	18,700
2026-08-17	1.750	1.750	1.750	1.750	1.750	0
2026-08-14	1.750	1.750	1.750	1.750	1.750	3,000
2026-08-13	1.760	1.760	1.760	1.760	1.760	3,500
2026-08-12	1.780	1.780	1.780	1.780	1.780	700
2026-08-11	1.780	1.780	1.780	1.780	1.780	2,000
2026-08-10	1.780	1.780	1.780	1.780	1.780	5,000
2026-08-07	1.760	1.760	1.760	1.760	1.760	6,100
2026-08-06	1.750	1.750	1.750	1.750	1.750	0
2026-08-05	1.750	1.750	1.750	1.750	1.750	0
2026-08-04	1.760	1.760	1.750	1.750	1.750	6,000
2026-08-03	1.750	1.750	1.750	1.750	1.750	0
2026-07-31	1.750	1.750	1.750	1.750	1.750	0
2026-07-30	1.760	1.790	1.750	1.750	1.750	88,400
2026-07-29	1.760	1.760	1.760	1.760	1.760	10,000
2026-07-28	1.770	1.770	1.760	1.760	1.760	14,800
2026-07-27	1.760	1.760	1.760	1.760	1.760	10,000

Page 1 of 2 · 65 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.