Ann Joo Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.460	0.460	0.450	0.450	0.450	36,000
2026-10-16	0.470	0.470	0.450	0.460	0.460	321,700
2026-10-15	0.475	0.485	0.460	0.470	0.470	91,100
2026-10-14	0.465	0.490	0.465	0.475	0.475	158,600
2026-10-13	0.490	0.490	0.465	0.470	0.470	317,900
2026-10-12	0.490	0.495	0.490	0.490	0.490	79,900
2026-10-09	0.490	0.500	0.485	0.490	0.490	84,700
2026-10-08	0.490	0.495	0.485	0.495	0.495	206,400
2026-10-07	0.500	0.500	0.490	0.490	0.490	288,500
2026-10-06	0.510	0.510	0.500	0.500	0.500	142,600
2026-10-05	0.505	0.515	0.505	0.510	0.510	80,200
2026-10-02	0.510	0.510	0.510	0.510	0.510	26,900
2026-10-01	0.510	0.515	0.500	0.510	0.510	105,600
2026-09-30	0.515	0.520	0.510	0.510	0.510	93,000
2026-09-29	0.515	0.520	0.515	0.520	0.520	80,400
2026-09-28	0.530	0.530	0.515	0.515	0.515	2,100
2026-09-25	0.525	0.525	0.515	0.525	0.525	148,800
2026-09-24	0.510	0.525	0.510	0.525	0.525	97,800
2026-09-23	0.515	0.520	0.510	0.510	0.510	87,100
2026-09-22	0.525	0.525	0.510	0.515	0.515	179,900
2026-09-21	0.530	0.535	0.500	0.515	0.515	270,300
2026-09-18	0.535	0.540	0.530	0.530	0.530	49,800
2026-09-17	0.560	0.560	0.540	0.540	0.540	113,200
2026-09-16	0.560	0.560	0.560	0.560	0.560	0
2026-09-15	0.550	0.560	0.545	0.560	0.560	322,300
2026-09-14	0.530	0.560	0.530	0.555	0.555	655,200
2026-09-11	0.525	0.535	0.525	0.530	0.530	184,100
2026-09-10	0.525	0.530	0.525	0.530	0.530	6,900
2026-09-09	0.530	0.530	0.525	0.530	0.530	96,100
2026-09-08	0.535	0.535	0.530	0.530	0.530	4,000
2026-09-07	0.530	0.535	0.530	0.535	0.535	122,900
2026-09-04	0.540	0.540	0.535	0.535	0.535	154,700
2026-09-03	0.530	0.540	0.525	0.540	0.540	201,500
2026-09-02	0.535	0.535	0.530	0.530	0.530	70,500
2026-09-01	0.545	0.545	0.535	0.535	0.535	226,600
2026-08-31	0.540	0.540	0.540	0.540	0.540	0
2026-08-28	0.545	0.545	0.530	0.540	0.540	453,600
2026-08-27	0.550	0.550	0.540	0.550	0.550	219,900
2026-08-26	0.545	0.555	0.540	0.550	0.550	482,600
2026-08-25	0.545	0.545	0.545	0.545	0.545	0
2026-08-24	0.540	0.545	0.540	0.545	0.545	206,600
2026-08-21	0.535	0.540	0.530	0.535	0.535	288,300
2026-08-20	0.535	0.535	0.535	0.535	0.535	521,000
2026-08-19	0.535	0.535	0.530	0.535	0.535	128,400
2026-08-18	0.515	0.535	0.515	0.535	0.535	916,000
2026-08-17	0.500	0.520	0.500	0.515	0.515	687,400
2026-08-14	0.500	0.500	0.495	0.500	0.500	74,600
2026-08-13	0.495	0.500	0.495	0.495	0.495	171,000
2026-08-12	0.490	0.505	0.490	0.495	0.495	213,400
2026-08-11	0.490	0.510	0.490	0.495	0.495	219,500
2026-08-10	0.490	0.505	0.480	0.485	0.485	198,700
2026-08-07	0.510	0.510	0.480	0.495	0.495	90,500
2026-08-06	0.510	0.510	0.495	0.495	0.495	107,500
2026-08-05	0.500	0.515	0.500	0.505	0.505	113,500
2026-08-04	0.470	0.505	0.470	0.500	0.500	394,700
2026-08-03	0.465	0.470	0.460	0.465	0.465	142,400
2026-07-31	0.465	0.470	0.460	0.465	0.465	278,100
2026-07-30	0.460	0.465	0.460	0.465	0.465	124,800
2026-07-29	0.465	0.465	0.460	0.465	0.465	68,900
2026-07-28	0.460	0.465	0.460	0.465	0.465	65,800

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.0600 MYR
2021-09-14	0.0600 MYR
2019-05-07	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.