Analabs Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-29 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-28 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 10,300 |
| 2026-01-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-26 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 19,100 |
| 2026-01-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-22 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 7,000 |
| 2026-01-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4,000 |
| 2026-01-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 4,000 |
| 2026-01-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-01-15 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 4,000 |
| 2026-01-14 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 2,000 |
| 2026-01-13 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 6,000 |
| 2026-01-12 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 27,700 |
| 2026-01-09 | 1.700 | 1.800 | 1.680 | 1.720 | 1.720 | 16,000 |
| 2026-01-08 | 1.765 | 1.784 | 1.765 | 1.784 | 1.784 | 1,020 |
| 2026-01-07 | 1.760 | 1.810 | 1.750 | 1.750 | 1.716 | 4,386 |
| 2026-01-06 | 1.760 | 1.800 | 1.760 | 1.800 | 1.765 | 5,610 |
| 2026-01-05 | 1.740 | 1.740 | 1.730 | 1.740 | 1.706 | 5,406 |
| 2026-01-02 | 1.700 | 1.710 | 1.700 | 1.710 | 1.677 | 4,080 |
| 2025-12-31 | 1.680 | 1.680 | 1.660 | 1.680 | 1.647 | 10,200 |
| 2025-12-30 | 1.760 | 1.760 | 1.700 | 1.700 | 1.667 | 22,440 |
| 2025-12-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.716 | 10,608 |
| 2025-12-26 | 1.780 | 1.780 | 1.750 | 1.750 | 1.716 | 17,340 |
| 2025-12-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.745 | 3,060 |
| 2025-12-23 | 1.840 | 1.840 | 1.780 | 1.780 | 1.745 | 11,220 |
| 2025-12-22 | 1.780 | 1.780 | 1.770 | 1.770 | 1.735 | 4,080 |
| 2025-12-19 | 1.760 | 1.840 | 1.760 | 1.810 | 1.775 | 25,806 |
| 2025-12-18 | 1.810 | 1.830 | 1.800 | 1.800 | 1.765 | 18,462 |
| 2025-12-17 | 1.850 | 1.870 | 1.800 | 1.800 | 1.765 | 95,472 |
| 2025-12-16 | 1.810 | 1.850 | 1.810 | 1.850 | 1.814 | 3,060 |
| 2025-12-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.765 | 4,080 |
| 2025-12-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.804 | 3,060 |
| 2025-12-11 | 1.770 | 1.840 | 1.770 | 1.840 | 1.804 | 5,100 |
| 2025-12-10 | 1.770 | 1.770 | 1.750 | 1.750 | 1.716 | 8,160 |
| 2025-12-08 | 1.770 | 1.770 | 1.770 | 1.770 | 1.735 | 3,060 |
| 2025-12-05 | 1.840 | 1.850 | 1.840 | 1.850 | 1.814 | 15,300 |
| 2025-12-03 | 1.830 | 1.850 | 1.830 | 1.850 | 1.814 | 6,120 |
| 2025-12-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.794 | 2,040 |
| 2025-11-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.735 | 9,180 |
| 2025-11-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.716 | 2,040 |
| 2025-11-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.794 | 1,020 |
| 2025-11-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.784 | 816 |
| 2025-11-12 | 1.780 | 1.780 | 1.780 | 1.780 | 1.745 | 204 |
| 2025-11-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.745 | 4,794 |
| 2025-11-05 | 1.810 | 1.810 | 1.810 | 1.810 | 1.775 | 4,080 |
| 2025-11-04 | 1.810 | 1.810 | 1.810 | 1.810 | 1.775 | 3,570 |
| 2025-10-31 | 1.820 | 1.820 | 1.800 | 1.800 | 1.765 | 2,244 |
| 2025-10-30 | 1.800 | 1.800 | 1.770 | 1.770 | 1.735 | 10,200 |
| 2025-10-29 | 1.820 | 1.820 | 1.790 | 1.790 | 1.755 | 13,260 |
| 2025-10-28 | 1.820 | 1.820 | 1.820 | 1.820 | 1.784 | 4,182 |
| 2025-10-27 | 1.840 | 1.840 | 1.830 | 1.830 | 1.794 | 4,284 |
| 2025-10-24 | 1.830 | 1.840 | 1.830 | 1.840 | 1.804 | 2,040 |
| 2025-10-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.804 | 5,100 |
| 2025-10-22 | 1.800 | 1.830 | 1.800 | 1.830 | 1.794 | 14,994 |
| 2025-10-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.765 | 51,000 |
← NewerPage 4 of 4 · 238 trading days
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.