Analabs Resources Berhad (KLSE:ANALABS)
Malaysia · Delayed Price · Currency is MYR 1.800
0.00 (0.00%)
At close: Jan 28, 2026
Analabs Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 19,100 |
| Jan 22, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 7,000 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 4,000 |
| Jan 19, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 4,000 |
| Jan 15, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | 4,000 |
| Jan 14, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 2,000 |
| Jan 13, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | 6,000 |
| Jan 12, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 6.40% | 27,700 |
| Jan 9, 2026 | 1.70 | 1.80 | 1.68 | 1.72 | 1.72 | -5.49% | 16,000 |
| Jan 8, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 4.00% | 1,000 |
| Jan 7, 2026 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -2.78% | 4,300 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 3.45% | 5,500 |
| Jan 5, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.75% | 5,300 |
| Jan 2, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 4,000 |
| Dec 31, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -1.18% | 10,000 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -2.86% | 22,000 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 10,400 |
| Dec 26, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 17,000 |
| Dec 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,000 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | 0.56% | 11,000 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -2.21% | 4,000 |
| Dec 19, 2025 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | 0.56% | 25,300 |
| Dec 18, 2025 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 18,100 |
| Dec 17, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 93,600 |
| Dec 16, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 3,000 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 4,000 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 3,000 |
| Dec 11, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 5.14% | 5,000 |
| Dec 10, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 8,000 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 3,000 |
| Dec 5, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 15,000 |
| Dec 3, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 6,000 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | 2,000 |
| Nov 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 9,000 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 2,000 |
| Nov 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 1,000 |
| Nov 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 800 |
| Nov 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 200 |
| Nov 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 4,700 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 4,000 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 3,500 |
| Oct 31, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 1.69% | 2,200 |
| Oct 30, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 10,000 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 13,000 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 4,100 |
| Oct 27, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 4,200 |
| Oct 24, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 2,000 |
| Oct 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 5,000 |
| Oct 22, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 14,700 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 50,000 |