Analabs Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 1.730 | 1.740 | 1.730 | 1.740 | 1.706 | 9,180 |
| 2025-02-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.696 | 61,200 |
| 2025-02-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.696 | 9,180 |
| 2025-02-21 | 1.720 | 1.720 | 1.710 | 1.710 | 1.677 | 8,364 |
| 2025-02-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 7,446 |
| 2025-02-18 | 1.740 | 1.740 | 1.720 | 1.730 | 1.696 | 21,420 |
| 2025-02-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.696 | 20,400 |
| 2025-02-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.677 | 6,120 |
| 2025-02-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.667 | 2,040 |
| 2025-02-05 | 1.760 | 1.760 | 1.760 | 1.760 | 1.726 | 4,080 |
| 2025-02-04 | 1.730 | 1.780 | 1.730 | 1.780 | 1.745 | 10,200 |
| 2025-01-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.726 | 2,040 |
| 2025-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.716 | 5,100 |
| 2025-01-22 | 1.740 | 1.740 | 1.740 | 1.740 | 1.706 | 12,240 |
| 2025-01-20 | 1.720 | 1.720 | 1.720 | 1.720 | 1.686 | 69,360 |
| 2025-01-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.686 | 57,120 |
| 2025-01-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.696 | 10,200 |
| 2025-01-15 | 1.710 | 1.730 | 1.710 | 1.710 | 1.677 | 66,300 |
| 2025-01-13 | 1.690 | 1.690 | 1.690 | 1.690 | 1.657 | 9,180 |
| 2025-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.716 | 5,202 |
| 2025-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.716 | 7,140 |
| 2025-01-07 | 1.760 | 1.790 | 1.760 | 1.780 | 1.745 | 9,180 |
| 2025-01-06 | 1.780 | 1.780 | 1.760 | 1.760 | 1.726 | 21,828 |
| 2025-01-03 | 1.750 | 1.760 | 1.750 | 1.760 | 1.726 | 10,200 |
| 2024-12-31 | 1.830 | 1.830 | 1.770 | 1.780 | 1.745 | 210,120 |
| 2024-12-27 | 1.810 | 1.810 | 1.750 | 1.770 | 1.735 | 30,600 |
| 2024-12-19 | 1.840 | 1.840 | 1.810 | 1.810 | 1.775 | 6,120 |
| 2024-12-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.814 | 4,590 |
| 2024-12-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.853 | 5,100 |
| 2024-12-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.843 | 1,020 |
| 2024-12-05 | 1.880 | 1.880 | 1.860 | 1.860 | 1.824 | 6,120 |
| 2024-12-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.843 | 2,040 |
| 2024-12-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.843 | 7,140 |
| 2024-12-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.843 | 1,020 |
| 2024-11-28 | 1.890 | 1.920 | 1.890 | 1.920 | 1.843 | 26,520 |
| 2024-11-27 | 1.890 | 1.920 | 1.880 | 1.880 | 1.805 | 41,820 |
| 2024-11-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.776 | 1,632 |
| 2024-11-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.805 | 10,200 |
| 2024-11-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.805 | 2,040 |
| 2024-11-19 | 1.850 | 1.890 | 1.850 | 1.890 | 1.814 | 228,480 |
| 2024-11-18 | 1.830 | 1.850 | 1.830 | 1.850 | 1.776 | 63,240 |
| 2024-11-15 | 1.800 | 1.820 | 1.800 | 1.820 | 1.747 | 11,424 |
| 2024-11-13 | 1.800 | 1.820 | 1.800 | 1.810 | 1.738 | 15,300 |
| 2024-11-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.747 | 7,140 |
| 2024-11-11 | 1.820 | 1.820 | 1.820 | 1.820 | 1.747 | 21,318 |
| 2024-11-07 | 1.800 | 1.820 | 1.800 | 1.820 | 1.747 | 11,322 |
| 2024-11-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 8,160 |
| 2024-10-30 | 1.750 | 1.770 | 1.730 | 1.730 | 1.661 | 6,018 |
| 2024-10-29 | 1.750 | 1.790 | 1.750 | 1.790 | 1.718 | 1,020 |
| 2024-10-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 2,040 |
| 2024-10-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 12,240 |
| 2024-10-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 5,100 |
| 2024-10-22 | 1.720 | 1.720 | 1.720 | 1.720 | 1.651 | 4,080 |
| 2024-10-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 2,040 |
| 2024-10-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 3,060 |
| 2024-10-09 | 1.750 | 1.780 | 1.750 | 1.780 | 1.709 | 6,834 |
| 2024-10-08 | 1.730 | 1.770 | 1.700 | 1.770 | 1.699 | 31,110 |
| 2024-10-07 | 1.720 | 1.770 | 1.620 | 1.770 | 1.699 | 14,280 |
| 2024-10-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 510 |
| 2024-10-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.709 | 2,040 |
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.