Analabs Resources Berhad (KLSE:ANALABS)
Malaysia · Delayed Price · Currency is MYR 1.620
-0.120 (-6.90%)
At close: Sep 23, 2026
Analabs Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.78 | 1.78 | 1.62 | 1.62 | 1.62 | -6.90% | 3,000 |
| Sep 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Sep 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -2.79% | 31,400 |
| Sep 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | 100 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 18,000 |
| Sep 7, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.78% | 23,800 |
| Sep 4, 2026 | 1.75 | 1.88 | 1.75 | 1.80 | 1.80 | 1.69% | 72,100 |
| Sep 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 4,000 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 34,000 |
| Aug 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 8,000 |
| Aug 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 41,600 |
| Aug 21, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 2.30% | 1,000 |
| Aug 18, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 18,700 |
| Aug 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 3,000 |
| Aug 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 3,500 |
| Aug 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 700 |
| Aug 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2,000 |
| Aug 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 5,000 |
| Aug 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 6,100 |
| Aug 4, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 6,000 |
| Jul 30, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 88,400 |
| Jul 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 10,000 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 14,800 |
| Jul 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 10,000 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 10,000 |
| Jul 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Jul 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 4,000 |
| Jul 14, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | - | 52,000 |
| Jul 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 5,500 |
| Jul 6, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 1.14% | 3,900 |
| Jul 3, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -1.68% | 25,300 |
| Jul 1, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 5,500 |
| Jun 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 1,100 |
| Jun 26, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | 3.53% | 56,000 |
| Jun 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,000 |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 3,000 |
| Jun 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 5,000 |
| Jun 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 6,000 |
| Jun 12, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 15,900 |
| Jun 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 25,000 |
| Jun 9, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 30,600 |
| Jun 8, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 5,100 |
| Jun 4, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 15,000 |
| Jun 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 17,000 |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 8,000 |
| May 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 72,100 |
| May 22, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 83,700 |
| May 21, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | - | 71,000 |