Analabs Resources Berhad (KLSE:ANALABS)
Malaysia · Delayed Price · Currency is MYR 1.810
+0.030 (1.69%)
At close: Aug 27, 2025
Analabs Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 4,000 |
| Aug 25, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 51,500 |
| Aug 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 1,500 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | 2,000 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,000 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 5,000 |
| Jul 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 22,000 |
| Jul 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 4,000 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 12,000 |
| Jul 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 3,000 |
| Jul 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | 2,000 |
| Jul 1, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 2.35% | 129,700 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 32,600 |
| Jun 26, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 8,200 |
| Jun 18, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,000 |
| Jun 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 9,000 |
| May 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 1,000 |
| May 22, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 166,000 |
| May 21, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 4,000 |
| May 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 3,000 |
| May 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 3,000 |
| May 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 3,700 |
| May 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 3,000 |
| May 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 7,000 |
| May 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5,000 |
| May 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | 2,000 |
| May 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 3,000 |
| May 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,000 |
| May 6, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 5.59% | 13,000 |
| May 5, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 1.90% | 5,000 |
| Apr 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 2,000 |
| Apr 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 10,000 |
| Apr 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | 5,000 |
| Apr 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 2,000 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 10,000 |
| Apr 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 5,000 |
| Apr 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 5,000 |
| Apr 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 12,000 |
| Apr 3, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -1.79% | 10,000 |
| Apr 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 1,000 |
| Mar 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 6,000 |
| Mar 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 5,000 |
| Mar 11, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 3,000 |
| Mar 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,000 |
| Mar 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 5,000 |
| Mar 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 5,000 |
| Mar 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | 20,000 |
| Feb 28, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 9,000 |
| Feb 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 60,000 |