Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Analabs Resources Berhad (7083.KL)

1.7000
+0.0900
+(5.59%)
At close: 3:55:53 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.65001.70001.65001.70001.700013,000
May 5, 20251.62001.62001.61001.61001.61005,000
May 2, 20251.58001.58001.58001.58001.5800-
Apr 30, 20251.58001.58001.58001.58001.5800-
Apr 29, 20251.58001.58001.58001.58001.5800-
Apr 28, 20251.58001.58001.58001.58001.5800-
Apr 25, 20251.58001.58001.58001.58001.5800-
Apr 24, 20251.58001.58001.58001.58001.58002,000
Apr 23, 20251.60001.60001.60001.60001.6000-
Apr 22, 20251.60001.60001.60001.60001.600010,000
Apr 21, 20251.62001.62001.62001.62001.62005,000
Apr 18, 20251.55001.55001.55001.55001.5500-
Apr 17, 20251.55001.55001.55001.55001.5500-
Apr 16, 20251.55001.55001.55001.55001.55002,000
Apr 15, 20251.60001.60001.60001.60001.6000-
Apr 14, 20251.60001.60001.60001.60001.6000-
Apr 11, 20251.60001.60001.60001.60001.600010,000
Apr 10, 20251.65001.65001.65001.65001.65005,000
Apr 9, 20251.60001.60001.60001.60001.6000-
Apr 8, 20251.60001.60001.60001.60001.60005,000
Apr 7, 20251.61001.61001.61001.61001.610012,000
Apr 4, 20251.65001.65001.65001.65001.6500-
Apr 3, 20251.70001.70001.65001.65001.650010,000
Apr 2, 20251.68001.68001.68001.68001.68001,000
Mar 28, 20251.65001.65001.65001.65001.65006,000
Mar 27, 20251.67001.67001.67001.67001.6700-
Mar 26, 20251.67001.67001.67001.67001.6700-
Mar 25, 20251.67001.67001.67001.67001.6700-
Mar 24, 20251.67001.67001.67001.67001.6700-
Mar 21, 20251.67001.67001.67001.67001.6700-
Mar 20, 20251.67001.67001.67001.67001.67005,000
Mar 19, 20251.70001.70001.70001.70001.7000-
Mar 17, 20251.70001.70001.70001.70001.7000-
Mar 14, 20251.70001.70001.70001.70001.7000-
Mar 13, 20251.70001.70001.70001.70001.7000-
Mar 12, 20251.70001.70001.70001.70001.7000-
Mar 11, 20251.65001.70001.65001.70001.70003,000
Mar 10, 20251.65001.65001.65001.65001.6500-
Mar 7, 20251.65001.65001.65001.65001.65001,000
Mar 6, 20251.65001.65001.65001.65001.65005,000
Mar 5, 20251.69001.69001.69001.69001.69005,000
Mar 4, 20251.69001.69001.69001.69001.690020,000
Mar 3, 20251.74001.74001.74001.74001.7400-
Feb 28, 20251.73001.74001.73001.74001.74009,000
Feb 27, 20251.73001.73001.73001.73001.730060,000
Feb 26, 20251.73001.73001.73001.73001.73009,000
Feb 25, 20251.71001.71001.71001.71001.7100-
Feb 24, 20251.71001.71001.71001.71001.7100-
Feb 21, 20251.72001.72001.71001.71001.71008,200
Feb 20, 20251.71001.71001.71001.71001.7100-
Feb 19, 20251.71001.71001.71001.71001.71007,300
Feb 18, 20251.74001.74001.72001.73001.730021,000
Feb 17, 20251.73001.73001.73001.73001.7300-
Feb 14, 20251.73001.73001.73001.73001.730020,000
Feb 13, 20251.71001.71001.71001.71001.71006,000
Feb 12, 20251.70001.70001.70001.70001.70002,000
Feb 10, 20251.76001.76001.76001.76001.7600-
Feb 7, 20251.76001.76001.76001.76001.7600-
Feb 6, 20251.76001.76001.76001.76001.7600-
Feb 5, 20251.76001.76001.76001.76001.76004,000
Feb 4, 20251.73001.78001.73001.78001.780010,000
Feb 3, 20251.76001.76001.76001.76001.7600-
Jan 31, 20251.76001.76001.76001.76001.7600-
Jan 28, 20251.76001.76001.76001.76001.76002,000
Jan 27, 20251.75001.75001.75001.75001.75005,000
Jan 24, 20251.74001.74001.74001.74001.7400-
Jan 23, 20251.74001.74001.74001.74001.7400-
Jan 22, 20251.74001.74001.74001.74001.740012,000
Jan 21, 20251.72001.72001.72001.72001.7200-
Jan 20, 20251.72001.72001.72001.72001.720068,000
Jan 17, 20251.72001.72001.72001.72001.720056,000
Jan 16, 20251.73001.73001.73001.73001.730010,000
Jan 15, 20251.71001.73001.71001.71001.710065,000
Jan 14, 20251.69001.69001.69001.69001.6900-
Jan 13, 20251.69001.69001.69001.69001.69009,000
Jan 10, 20251.75001.75001.75001.75001.7500-
Jan 9, 20251.75001.75001.75001.75001.75005,100
Jan 8, 20251.75001.75001.75001.75001.75007,000
Jan 7, 20251.76001.79001.76001.78001.78009,000
Jan 6, 20251.78001.78001.76001.76001.760021,400
Jan 3, 20251.75001.76001.75001.76001.760010,000
Jan 2, 20251.78001.78001.78001.78001.7800-
Dec 31, 20241.83001.83001.77001.78001.7800206,000
Dec 30, 20241.77001.77001.77001.77001.7700-
Dec 27, 20241.81001.81001.75001.77001.770030,000
Dec 26, 20241.81001.81001.81001.81001.8100-
Dec 24, 20241.81001.81001.81001.81001.8100-
Dec 23, 20241.81001.81001.81001.81001.8100-
Dec 20, 20241.81001.81001.81001.81001.8100-
Dec 19, 20241.84001.84001.81001.81001.81006,000
Dec 18, 20241.85001.85001.85001.85001.8500-
Dec 17, 20241.85001.85001.85001.85001.8500-
Dec 16, 20241.85001.85001.85001.85001.8500-
Dec 13, 20241.85001.85001.85001.85001.85004,500
Dec 12, 20241.89001.89001.89001.89001.89005,000
Dec 11, 20241.88001.88001.88001.88001.88001,000
Dec 10, 20241.86001.86001.86001.86001.8600-
Dec 9, 20241.86001.86001.86001.86001.8600-
Dec 6, 20241.86001.86001.86001.86001.8600-
Dec 5, 20241.88001.88001.86001.86001.86006,000
Dec 4, 2024 0.04 Dividend
Dec 4, 20241.88001.88001.88001.88001.88002,000
Dec 3, 20241.92001.92001.92001.92001.88007,000
Dec 2, 20241.92001.92001.92001.92001.88001,000
Nov 29, 20241.92001.92001.92001.92001.8800-
Nov 28, 20241.89001.92001.89001.92001.880026,000
Nov 27, 20241.89001.92001.88001.88001.840841,000
Nov 26, 20241.85001.85001.85001.85001.81151,600
Nov 25, 20241.88001.88001.88001.88001.840810,000
Nov 22, 20241.88001.88001.88001.88001.84082,000
Nov 21, 20241.89001.89001.89001.89001.8506-
Nov 20, 20241.89001.89001.89001.89001.8506-
Nov 19, 20241.85001.89001.85001.89001.8506224,000
Nov 18, 20241.83001.85001.83001.85001.811557,000
Nov 15, 20241.80001.82001.80001.82001.782111,200
Nov 14, 20241.81001.81001.81001.81001.7723-
Nov 13, 20241.80001.82001.80001.81001.772315,000
Nov 12, 20241.82001.82001.82001.82001.78217,000
Nov 11, 20241.82001.82001.82001.82001.782120,900
Nov 8, 20241.82001.82001.82001.82001.7821-
Nov 7, 20241.80001.82001.80001.82001.782111,100
Nov 6, 20241.80001.80001.80001.80001.76258,000
Nov 5, 20241.73001.73001.73001.73001.6940-
Nov 4, 20241.73001.73001.73001.73001.6940-
Nov 1, 20241.73001.73001.73001.73001.6940-
Oct 30, 20241.75001.77001.73001.73001.69405,900
Oct 29, 20241.75001.79001.75001.79001.75271,000
Oct 28, 20241.75001.75001.75001.75001.71352,000
Oct 25, 20241.75001.75001.75001.75001.713512,000
Oct 24, 20241.75001.75001.75001.75001.71355,000
Oct 23, 20241.72001.72001.72001.72001.6842-
Oct 22, 20241.72001.72001.72001.72001.68424,000
Oct 21, 20241.75001.75001.75001.75001.7135-
Oct 18, 20241.75001.75001.75001.75001.71352,000
Oct 17, 20241.78001.78001.78001.78001.7429-
Oct 16, 20241.78001.78001.78001.78001.7429-
Oct 15, 20241.78001.78001.78001.78001.7429-
Oct 14, 20241.78001.78001.78001.78001.7429-
Oct 11, 20241.78001.78001.78001.78001.7429-
Oct 10, 20241.78001.78001.78001.78001.74293,000
Oct 9, 20241.75001.78001.75001.78001.74296,700
Oct 8, 20241.73001.77001.70001.77001.733130,500
Oct 7, 20241.72001.77001.62001.77001.733114,000
Oct 4, 20241.78001.78001.78001.78001.7429500
Oct 3, 20241.78001.78001.78001.78001.7429-
Oct 2, 20241.78001.78001.78001.78001.74292,000
Oct 1, 20241.83001.83001.83001.83001.7919-
Sep 30, 20241.83001.83001.83001.83001.7919100
Sep 27, 20241.84001.84001.84001.84001.8017-
Sep 26, 20241.84001.84001.84001.84001.8017-
Sep 25, 20241.84001.84001.84001.84001.8017-
Sep 24, 20241.76001.85001.76001.84001.8017141,300
Sep 23, 20241.76001.76001.76001.76001.72336,000
Sep 20, 20241.76001.76001.76001.76001.7233-
Sep 19, 20241.77001.77001.76001.76001.72334,000
Sep 18, 20241.73001.73001.73001.73001.69409,700
Sep 17, 20241.71001.71001.71001.71001.67443,000
Sep 13, 20241.76001.76001.76001.76001.7233-
Sep 12, 20241.76001.76001.76001.76001.7233-
Sep 11, 20241.78001.79001.72001.76001.72335,300
Sep 10, 20241.75001.75001.75001.75001.7135-
Sep 9, 20241.80001.80001.71001.75001.71355,000
Sep 6, 20241.71001.71001.71001.71001.6744-
Sep 5, 20241.78001.78001.71001.71001.674410,100
Sep 4, 20241.72001.72001.72001.72001.6842100
Sep 3, 20241.71001.81001.71001.78001.742921,000
Sep 2, 20241.72001.72001.71001.71001.6744400
Aug 30, 20241.73001.73001.73001.73001.6940100
Aug 29, 20241.80001.80001.80001.80001.76254,300
Aug 28, 20241.78001.83001.78001.80001.762538,200
Aug 27, 20241.78001.78001.78001.78001.74294,600
Aug 26, 20241.76001.76001.76001.76001.7233-
Aug 23, 20241.76001.78001.76001.76001.723327,300
Aug 22, 20241.76001.76001.76001.76001.72334,000
Aug 21, 20241.82001.82001.82001.82001.7821-
Aug 20, 20241.80001.82001.80001.82001.782143,100
Aug 19, 20241.79001.79001.79001.79001.752713,000
Aug 16, 20241.77001.77001.77001.77001.7331-
Aug 15, 20241.76001.77001.76001.77001.733130,100
Aug 14, 20241.74001.74001.74001.74001.7038-
Aug 13, 20241.74001.74001.74001.74001.7038-
Aug 12, 20241.74001.74001.74001.74001.70385,000
Aug 9, 20241.69001.69001.69001.69001.6548-
Aug 8, 20241.69001.69001.69001.69001.6548100
Aug 7, 20241.68001.68001.68001.68001.6450-
Aug 6, 20241.64001.70001.64001.68001.645012,400
Aug 5, 20241.70001.71001.63001.70001.664619,100
Aug 2, 20241.80001.80001.78001.78001.74292,000
Aug 1, 20241.80001.80001.80001.80001.762510,000
Jul 31, 20241.80001.80001.80001.80001.76251,000
Jul 30, 20241.80001.80001.80001.80001.7625-
Jul 29, 20241.83001.83001.80001.80001.762510,200
Jul 26, 20241.83001.83001.83001.83001.79192,400
Jul 25, 20241.78001.78001.78001.78001.7429-
Jul 24, 20241.78001.78001.78001.78001.74293,000
Jul 23, 20241.78001.78001.78001.78001.7429-
Jul 22, 20241.78001.78001.78001.78001.74296,000
Jul 19, 20241.78001.78001.78001.78001.7429-
Jul 18, 20241.78001.78001.78001.78001.7429-
Jul 17, 20241.81001.81001.78001.78001.74293,000
Jul 16, 20241.81001.81001.81001.81001.77237,000
Jul 15, 20241.80001.80001.80001.80001.7625-
Jul 12, 20241.80001.80001.80001.80001.7625-
Jul 11, 20241.80001.80001.80001.80001.762530,300
Jul 10, 20241.80001.80001.80001.80001.7625-
Jul 9, 20241.80001.80001.80001.80001.76251,000
Jul 5, 20241.80001.80001.80001.80001.7625-
Jul 4, 20241.80001.80001.80001.80001.76251,900
Jul 3, 20241.78001.78001.78001.78001.74294,000
Jul 2, 20241.80001.80001.80001.80001.762510,000
Jul 1, 20241.75001.78001.75001.78001.74295,100
Jun 28, 20241.86001.86001.86001.86001.8213-
Jun 27, 20241.86001.86001.86001.86001.8213-
Jun 26, 20241.86001.86001.86001.86001.8213-
Jun 25, 20241.86001.86001.86001.86001.8213-
Jun 24, 20241.86001.86001.86001.86001.8213100
Jun 21, 20241.86001.86001.86001.86001.8213-
Jun 20, 20241.86001.86001.86001.86001.8213-
Jun 19, 20241.86001.86001.86001.86001.8213-
Jun 18, 20241.86001.86001.86001.86001.82131,900
Jun 14, 20241.83001.83001.83001.83001.7919-
Jun 13, 20241.83001.83001.83001.83001.7919-
Jun 12, 20241.83001.83001.83001.83001.7919-
Jun 11, 20241.83001.83001.83001.83001.791910,100
Jun 10, 20241.78001.82001.76001.82001.782118,200
Jun 7, 20241.78001.78001.78001.78001.7429-
Jun 6, 20241.78001.78001.78001.78001.742910,000
Jun 5, 20241.82001.82001.82001.82001.7821-
Jun 4, 20241.80001.82001.80001.82001.782113,000
May 31, 20241.80001.80001.79001.80001.762517,300
May 30, 20241.80001.80001.80001.80001.7625-
May 29, 20241.80001.80001.80001.80001.7625-
May 28, 20241.80001.80001.80001.80001.7625-
May 27, 20241.80001.80001.80001.80001.76253,000
May 24, 20241.82001.82001.82001.82001.7821-
May 23, 20241.82001.82001.82001.82001.7821-
May 21, 20241.82001.82001.82001.82001.7821-
May 20, 20241.80001.82001.80001.82001.782125,100
May 17, 20241.80001.80001.80001.80001.7625100
May 16, 20241.78001.78001.78001.78001.7429-
May 15, 20241.78001.78001.78001.78001.7429-
May 14, 20241.78001.78001.78001.78001.742916,500
May 13, 20241.74001.78001.74001.78001.742925,600
May 10, 20241.72001.72001.72001.72001.6842-
May 9, 20241.72001.72001.72001.72001.6842-
May 8, 20241.73001.73001.72001.72001.68425,500
May 7, 20241.79001.79001.79001.79001.7527-
May 6, 20241.79001.79001.79001.79001.7527-

Related Tickers

3298.KL Hexza Corporation Berhad
0.8500
-2.86%
 
8117.KL PGF Capital Berhad
1.9000
+3.26%
 
0205.KL DPI Holdings Berhad
0.1050
0.00%
 
0306.KL SMART
0.2400
+2.13%
 
5289.KL Techbond Group Berhad
0.3100
+1.64%
 
0054.KL Karyon Industries Berhad
0.1450
0.00%
 
5308.KL Seng Fong Holdings Berhad
0.8150
-0.61%
 
7005.KL B.I.G. Industries Berhad
0.5250
-11.02%
 
7155.KL SKP Resources Bhd
0.8900
-0.56%
 
4758.KL Ancom Nylex Berhad
0.9500
0.00%