Analabs Resources Berhad (KLSE:ANALABS)
Malaysia · Delayed Price · Currency is MYR 1.720
-0.010 (-0.58%)
At close: Jun 4, 2026
Analabs Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 4.12% | 60,200 |
| May 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 2,200 |
| May 7, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 7,000 |
| May 5, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -2.30% | 12,000 |
| May 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 100 |
| Apr 30, 2026 | 1.67 | 1.75 | 1.66 | 1.74 | 1.74 | 4.82% | 83,100 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -5.14% | 8,100 |
| Apr 27, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 6.06% | 21,700 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,100 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 24,100 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 1,000 |
| Apr 14, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 2,000 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 4,600 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | 2.42% | 27,500 |
| Mar 30, 2026 | 1.82 | 1.82 | 1.65 | 1.65 | 1.65 | -9.34% | 3,500 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 100 |
| Mar 26, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 4.00% | 12,000 |
| Mar 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 4,100 |
| Mar 6, 2026 | 1.74 | 1.74 | 1.60 | 1.70 | 1.70 | -5.03% | 4,600 |
| Mar 5, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 4,000 |
| Mar 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 1,000 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 2,000 |
| Feb 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 4,000 |
| Feb 19, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 8,000 |
| Feb 13, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.72% | 17,600 |
| Feb 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 6,600 |
| Feb 9, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 3,000 |
| Feb 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 3,000 |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4,000 |
| Jan 28, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | - | 10,300 |
| 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 |