Analabs Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	1.760	1.760	1.760	1.760	1.760	10,000
2026-07-23	1.760	1.760	1.760	1.760	1.760	2,000
2026-07-22	1.760	1.760	1.760	1.760	1.760	4,000
2026-07-21	1.780	1.780	1.780	1.780	1.780	0
2026-07-20	1.780	1.780	1.780	1.780	1.780	0
2026-07-17	1.780	1.780	1.780	1.780	1.780	0
2026-07-16	1.780	1.780	1.780	1.780	1.780	0
2026-07-15	1.780	1.780	1.780	1.780	1.780	0
2026-07-14	1.750	1.780	1.750	1.780	1.780	52,000
2026-07-13	1.780	1.780	1.780	1.780	1.780	0
2026-07-10	1.780	1.780	1.780	1.780	1.780	0
2026-07-09	1.780	1.780	1.780	1.780	1.780	0
2026-07-08	1.780	1.780	1.780	1.780	1.780	5,500
2026-07-07	1.780	1.780	1.780	1.780	1.780	0
2026-07-06	1.790	1.790	1.780	1.780	1.780	3,900
2026-07-03	1.730	1.760	1.730	1.760	1.760	25,300
2026-07-02	1.790	1.790	1.790	1.790	1.790	0
2026-07-01	1.760	1.790	1.760	1.790	1.790	5,500
2026-06-30	1.790	1.790	1.790	1.790	1.790	0
2026-06-29	1.790	1.790	1.790	1.790	1.790	1,100
2026-06-26	1.770	1.800	1.760	1.760	1.760	56,000
2026-06-25	1.700	1.700	1.700	1.700	1.700	0
2026-06-24	1.700	1.700	1.700	1.700	1.700	10,000
2026-06-23	1.700	1.700	1.700	1.700	1.700	0
2026-06-22	1.700	1.700	1.700	1.700	1.700	3,000
2026-06-19	1.710	1.710	1.710	1.710	1.710	0
2026-06-18	1.710	1.710	1.710	1.710	1.710	0
2026-06-17	1.710	1.710	1.710	1.710	1.710	0
2026-06-16	1.710	1.710	1.710	1.710	1.710	5,000
2026-06-15	1.710	1.710	1.710	1.710	1.710	6,000
2026-06-12	1.720	1.720	1.710	1.710	1.710	15,900
2026-06-11	1.720	1.720	1.720	1.720	1.720	25,000
2026-06-10	1.710	1.710	1.710	1.710	1.710	0
2026-06-09	1.720	1.720	1.710	1.710	1.710	30,600
2026-06-08	1.730	1.730	1.720	1.720	1.720	5,100
2026-06-05	1.720	1.720	1.720	1.720	1.720	0
2026-06-04	1.740	1.740	1.720	1.720	1.720	15,000
2026-06-03	1.730	1.730	1.730	1.730	1.730	17,000
2026-06-02	1.730	1.730	1.730	1.730	1.730	0
2026-06-01	1.730	1.730	1.730	1.730	1.730	0
2026-05-29	1.730	1.730	1.730	1.730	1.730	0
2026-05-28	1.730	1.730	1.730	1.730	1.730	8,000
2026-05-27	1.770	1.770	1.770	1.770	1.770	0
2026-05-26	1.770	1.770	1.770	1.770	1.770	72,100
2026-05-25	1.760	1.760	1.760	1.760	1.760	0
2026-05-22	1.770	1.770	1.760	1.760	1.760	83,700
2026-05-21	1.760	1.770	1.760	1.770	1.770	71,000
2026-05-20	1.740	1.770	1.740	1.770	1.770	60,200
2026-05-19	1.700	1.700	1.700	1.700	1.700	0
2026-05-18	1.700	1.700	1.700	1.700	1.700	0
2026-05-15	1.700	1.700	1.700	1.700	1.700	0
2026-05-14	1.700	1.700	1.700	1.700	1.700	0
2026-05-13	1.700	1.700	1.700	1.700	1.700	0
2026-05-12	1.700	1.700	1.700	1.700	1.700	2,200
2026-05-11	1.690	1.690	1.690	1.690	1.690	0
2026-05-08	1.690	1.690	1.690	1.690	1.690	0

← NewerPage 2 of 4 · 240 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.