Ann Joo Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 0.990 | 0.995 | 0.970 | 0.975 | 0.945 | 633,542 |
| 2024-08-27 | 0.985 | 1.000 | 0.985 | 0.990 | 0.960 | 293,198 |
| 2024-08-26 | 1.000 | 1.000 | 0.995 | 0.995 | 0.965 | 186,730 |
| 2024-08-23 | 1.000 | 1.000 | 0.985 | 1.000 | 0.969 | 719,892 |
| 2024-08-22 | 1.020 | 1.030 | 1.000 | 1.000 | 0.969 | 215,514 |
| 2024-08-21 | 1.010 | 1.020 | 1.010 | 1.020 | 0.989 | 255,233 |
| 2024-08-20 | 1.030 | 1.040 | 1.000 | 1.010 | 0.979 | 1,258,109 |
| 2024-08-19 | 1.040 | 1.050 | 1.020 | 1.020 | 0.989 | 177,549 |
| 2024-08-16 | 1.020 | 1.050 | 1.020 | 1.040 | 1.008 | 328,068 |
| 2024-08-15 | 1.020 | 1.030 | 1.000 | 1.020 | 0.989 | 1,195,693 |
| 2024-08-14 | 1.060 | 1.060 | 1.010 | 1.020 | 0.989 | 1,092,631 |
| 2024-08-12 | 1.060 | 1.080 | 1.050 | 1.050 | 1.018 | 331,988 |
| 2024-08-09 | 1.030 | 1.070 | 1.030 | 1.050 | 1.018 | 588,665 |
| 2024-08-08 | 1.020 | 1.040 | 1.010 | 1.030 | 0.998 | 504,585 |
| 2024-08-07 | 1.010 | 1.040 | 0.990 | 1.030 | 0.998 | 1,016,700 |
| 2024-08-06 | 0.965 | 1.010 | 0.950 | 1.000 | 0.969 | 2,121,092 |
| 2024-08-05 | 1.050 | 1.050 | 0.960 | 0.980 | 0.950 | 4,479,363 |
| 2024-08-02 | 1.100 | 1.100 | 1.050 | 1.060 | 1.028 | 1,907,229 |
| 2024-08-01 | 1.120 | 1.120 | 1.100 | 1.100 | 1.066 | 266,375 |
| 2024-07-31 | 1.100 | 1.110 | 1.090 | 1.110 | 1.076 | 348,185 |
| 2024-07-30 | 1.120 | 1.120 | 1.090 | 1.090 | 1.057 | 1,255,839 |
| 2024-07-29 | 1.130 | 1.130 | 1.110 | 1.110 | 1.076 | 592,276 |
| 2024-07-26 | 1.130 | 1.140 | 1.110 | 1.120 | 1.086 | 1,604,540 |
| 2024-07-25 | 1.120 | 1.140 | 1.110 | 1.130 | 1.095 | 590,109 |
| 2024-07-24 | 1.130 | 1.150 | 1.130 | 1.130 | 1.095 | 774,054 |
| 2024-07-23 | 1.130 | 1.150 | 1.130 | 1.130 | 1.095 | 509,640 |
| 2024-07-22 | 1.140 | 1.140 | 1.120 | 1.120 | 1.086 | 2,947,348 |
| 2024-07-19 | 1.150 | 1.150 | 1.130 | 1.140 | 1.105 | 1,321,762 |
| 2024-07-18 | 1.170 | 1.180 | 1.150 | 1.150 | 1.115 | 981,521 |
| 2024-07-17 | 1.140 | 1.180 | 1.140 | 1.170 | 1.134 | 1,931,679 |
| 2024-07-16 | 1.160 | 1.160 | 1.130 | 1.140 | 1.105 | 1,891,341 |
| 2024-07-15 | 1.180 | 1.180 | 1.150 | 1.160 | 1.124 | 1,857,400 |
| 2024-07-12 | 1.160 | 1.190 | 1.140 | 1.170 | 1.134 | 4,176,777 |
| 2024-07-11 | 1.180 | 1.180 | 1.130 | 1.150 | 1.115 | 5,895,315 |
| 2024-07-10 | 1.210 | 1.260 | 1.160 | 1.170 | 1.134 | 12,264,472 |
| 2024-07-09 | 1.360 | 1.390 | 1.320 | 1.340 | 1.299 | 3,544,060 |
| 2024-07-05 | 1.370 | 1.390 | 1.340 | 1.360 | 1.318 | 1,131,834 |
| 2024-07-04 | 1.370 | 1.390 | 1.350 | 1.370 | 1.328 | 1,060,856 |
| 2024-07-03 | 1.370 | 1.400 | 1.350 | 1.370 | 1.328 | 2,442,867 |
| 2024-07-02 | 1.290 | 1.410 | 1.290 | 1.370 | 1.328 | 6,782,749 |
| 2024-07-01 | 1.250 | 1.280 | 1.240 | 1.270 | 1.231 | 858,134 |
| 2024-06-28 | 1.260 | 1.280 | 1.250 | 1.250 | 1.212 | 1,270,076 |
| 2024-06-27 | 1.290 | 1.310 | 1.260 | 1.260 | 1.221 | 2,757,523 |
| 2024-06-26 | 1.270 | 1.330 | 1.260 | 1.290 | 1.250 | 2,686,957 |
| 2024-06-25 | 1.270 | 1.290 | 1.250 | 1.260 | 1.221 | 1,284,107 |
| 2024-06-24 | 1.310 | 1.340 | 1.260 | 1.270 | 1.231 | 4,099,506 |
| 2024-06-21 | 1.230 | 1.310 | 1.230 | 1.290 | 1.250 | 3,687,461 |
| 2024-06-20 | 1.240 | 1.240 | 1.210 | 1.220 | 1.183 | 1,544,394 |
| 2024-06-19 | 1.310 | 1.310 | 1.240 | 1.240 | 1.202 | 2,959,625 |
| 2024-06-18 | 1.280 | 1.360 | 1.280 | 1.320 | 1.280 | 5,497,920 |
| 2024-06-14 | 1.170 | 1.290 | 1.170 | 1.270 | 1.231 | 8,939,536 |
| 2024-06-13 | 1.160 | 1.180 | 1.150 | 1.170 | 1.134 | 795,410 |
| 2024-06-12 | 1.170 | 1.170 | 1.150 | 1.150 | 1.115 | 1,105,939 |
| 2024-06-11 | 1.150 | 1.180 | 1.150 | 1.170 | 1.134 | 847,302 |
| 2024-06-10 | 1.160 | 1.160 | 1.140 | 1.150 | 1.115 | 690,696 |
| 2024-06-07 | 1.100 | 1.160 | 1.100 | 1.160 | 1.124 | 1,801,484 |
| 2024-06-06 | 1.110 | 1.110 | 1.080 | 1.100 | 1.066 | 1,297,931 |
| 2024-06-05 | 1.120 | 1.120 | 1.100 | 1.100 | 1.066 | 608,060 |
| 2024-06-04 | 1.080 | 1.120 | 1.080 | 1.110 | 1.076 | 1,281,321 |
| 2024-05-31 | 1.120 | 1.130 | 1.070 | 1.080 | 1.047 | 2,876,783 |
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.