Ann Joo Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.130 | 1.150 | 1.120 | 1.140 | 1.105 | 750,326 |
| 2024-05-29 | 1.140 | 1.140 | 1.120 | 1.140 | 1.105 | 1,020,827 |
| 2024-05-28 | 1.160 | 1.170 | 1.130 | 1.140 | 1.105 | 1,284,829 |
| 2024-05-27 | 1.190 | 1.200 | 1.160 | 1.160 | 1.124 | 1,927,862 |
| 2024-05-24 | 1.200 | 1.200 | 1.180 | 1.190 | 1.154 | 1,673,661 |
| 2024-05-23 | 1.210 | 1.220 | 1.200 | 1.210 | 1.173 | 877,014 |
| 2024-05-21 | 1.220 | 1.240 | 1.190 | 1.200 | 1.163 | 2,697,171 |
| 2024-05-20 | 1.170 | 1.220 | 1.170 | 1.220 | 1.183 | 2,824,890 |
| 2024-05-17 | 1.170 | 1.190 | 1.170 | 1.170 | 1.134 | 1,417,397 |
| 2024-05-16 | 1.180 | 1.200 | 1.160 | 1.180 | 1.144 | 1,462,274 |
| 2024-05-15 | 1.170 | 1.200 | 1.150 | 1.180 | 1.144 | 2,527,463 |
| 2024-05-14 | 1.180 | 1.180 | 1.150 | 1.170 | 1.134 | 1,049,610 |
| 2024-05-13 | 1.170 | 1.190 | 1.160 | 1.180 | 1.144 | 1,223,239 |
| 2024-05-10 | 1.140 | 1.170 | 1.140 | 1.160 | 1.124 | 977,188 |
| 2024-05-09 | 1.140 | 1.160 | 1.140 | 1.150 | 1.115 | 623,432 |
| 2024-05-08 | 1.160 | 1.160 | 1.140 | 1.140 | 1.105 | 504,275 |
| 2024-05-07 | 1.170 | 1.170 | 1.150 | 1.160 | 1.124 | 1,044,762 |
| 2024-05-06 | 1.150 | 1.170 | 1.140 | 1.160 | 1.124 | 1,929,513 |
| 2024-05-03 | 1.130 | 1.150 | 1.130 | 1.140 | 1.105 | 339,416 |
| 2024-05-02 | 1.140 | 1.150 | 1.130 | 1.130 | 1.095 | 432,265 |
| 2024-04-30 | 1.130 | 1.150 | 1.130 | 1.140 | 1.105 | 632,923 |
| 2024-04-29 | 1.150 | 1.150 | 1.130 | 1.130 | 1.095 | 440,931 |
| 2024-04-26 | 1.120 | 1.140 | 1.120 | 1.140 | 1.105 | 520,575 |
| 2024-04-25 | 1.140 | 1.140 | 1.120 | 1.120 | 1.086 | 615,694 |
| 2024-04-24 | 1.140 | 1.160 | 1.140 | 1.140 | 1.105 | 870,411 |
| 2024-04-23 | 1.120 | 1.150 | 1.120 | 1.140 | 1.105 | 988,433 |
| 2024-04-22 | 1.130 | 1.140 | 1.110 | 1.120 | 1.086 | 2,161,224 |
| 2024-04-19 | 1.140 | 1.150 | 1.100 | 1.130 | 1.095 | 1,963,248 |
| 2024-04-18 | 1.140 | 1.160 | 1.130 | 1.140 | 1.105 | 1,562,758 |
| 2024-04-17 | 1.110 | 1.140 | 1.110 | 1.130 | 1.095 | 1,277,298 |
| 2024-04-16 | 1.150 | 1.150 | 1.100 | 1.110 | 1.076 | 4,060,509 |
| 2024-04-15 | 1.190 | 1.190 | 1.150 | 1.160 | 1.124 | 3,059,696 |
| 2024-04-12 | 1.180 | 1.210 | 1.180 | 1.210 | 1.173 | 2,380,967 |
| 2024-04-09 | 1.170 | 1.180 | 1.160 | 1.170 | 1.134 | 940,151 |
| 2024-04-08 | 1.190 | 1.200 | 1.160 | 1.180 | 1.144 | 3,132,841 |
| 2024-04-05 | 1.220 | 1.230 | 1.180 | 1.190 | 1.154 | 3,215,064 |
| 2024-04-04 | 1.180 | 1.230 | 1.180 | 1.220 | 1.183 | 5,378,454 |
| 2024-04-03 | 1.190 | 1.200 | 1.160 | 1.180 | 1.144 | 1,699,659 |
| 2024-04-02 | 1.170 | 1.200 | 1.150 | 1.190 | 1.154 | 4,148,509 |
| 2024-04-01 | 1.130 | 1.170 | 1.130 | 1.170 | 1.134 | 3,316,579 |
| 2024-03-29 | 1.120 | 1.140 | 1.100 | 1.120 | 1.086 | 1,521,492 |
| 2024-03-27 | 1.140 | 1.140 | 1.100 | 1.110 | 1.076 | 1,886,183 |
| 2024-03-26 | 1.160 | 1.160 | 1.120 | 1.140 | 1.105 | 2,129,655 |
| 2024-03-25 | 1.130 | 1.180 | 1.130 | 1.160 | 1.124 | 4,407,559 |
| 2024-03-22 | 1.090 | 1.130 | 1.080 | 1.130 | 1.095 | 3,889,563 |
| 2024-03-21 | 1.080 | 1.100 | 1.080 | 1.080 | 1.047 | 640,454 |
| 2024-03-20 | 1.100 | 1.100 | 1.080 | 1.090 | 1.057 | 657,270 |
| 2024-03-19 | 1.100 | 1.110 | 1.080 | 1.090 | 1.057 | 808,615 |
| 2024-03-18 | 1.070 | 1.100 | 1.060 | 1.090 | 1.057 | 993,075 |
| 2024-03-15 | 1.080 | 1.090 | 1.060 | 1.070 | 1.037 | 913,638 |
| 2024-03-14 | 1.050 | 1.080 | 1.050 | 1.080 | 1.047 | 1,361,378 |
| 2024-03-13 | 1.050 | 1.060 | 1.040 | 1.050 | 1.018 | 541,312 |
| 2024-03-12 | 1.050 | 1.050 | 1.040 | 1.040 | 1.008 | 247,598 |
| 2024-03-11 | 1.040 | 1.050 | 1.030 | 1.050 | 1.018 | 512,013 |
| 2024-03-08 | 1.040 | 1.050 | 1.030 | 1.040 | 1.008 | 522,020 |
| 2024-03-07 | 1.040 | 1.040 | 1.030 | 1.030 | 0.998 | 305,165 |
| 2024-03-06 | 1.050 | 1.050 | 1.030 | 1.040 | 1.008 | 450,835 |
| 2024-03-05 | 1.050 | 1.050 | 1.030 | 1.040 | 1.008 | 891,663 |
| 2024-03-04 | 1.050 | 1.060 | 1.050 | 1.060 | 1.028 | 172,700 |
| 2024-03-01 | 1.070 | 1.070 | 1.040 | 1.060 | 1.028 | 1,122,858 |
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.