Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.070	1.080	1.050	1.070	1.037	1,204,050
2024-02-28	1.070	1.080	1.060	1.060	1.028	1,173,306
2024-02-27	1.050	1.070	1.040	1.070	1.037	931,279
2024-02-26	1.050	1.050	1.030	1.040	1.008	969,347
2024-02-23	1.060	1.060	1.040	1.040	1.008	584,641
2024-02-22	1.060	1.070	1.040	1.060	1.028	1,059,824
2024-02-21	1.070	1.070	1.050	1.060	1.028	1,314,541
2024-02-20	1.050	1.080	1.050	1.070	1.037	707,306
2024-02-19	1.050	1.060	1.050	1.050	1.018	282,984
2024-02-16	1.050	1.060	1.050	1.050	1.018	1,264,815
2024-02-15	1.040	1.060	1.040	1.050	1.018	326,623
2024-02-14	1.040	1.050	1.040	1.040	1.008	181,778
2024-02-13	1.050	1.060	1.040	1.040	1.008	252,653
2024-02-09	1.040	1.050	1.040	1.040	1.008	102,960
2024-02-08	1.040	1.050	1.040	1.040	1.008	119,157
2024-02-07	1.040	1.060	1.030	1.060	1.028	237,075
2024-02-06	1.030	1.050	1.030	1.030	0.998	285,357
2024-02-05	1.040	1.040	1.020	1.030	0.998	754,349
2024-02-02	1.050	1.050	1.030	1.040	1.008	920,550
2024-01-31	1.050	1.060	1.040	1.040	1.008	792,830
2024-01-30	1.070	1.080	1.040	1.050	1.018	1,578,749
2024-01-29	1.070	1.080	1.060	1.070	1.037	302,998
2024-01-26	1.070	1.090	1.060	1.060	1.028	1,245,626
2024-01-24	1.050	1.080	1.040	1.070	1.037	1,041,563
2024-01-23	1.060	1.060	1.040	1.050	1.018	871,237
2024-01-22	1.050	1.070	1.050	1.060	1.028	571,333
2024-01-19	1.040	1.050	1.040	1.040	1.008	740,938
2024-01-18	1.060	1.060	1.030	1.040	1.008	1,584,526
2024-01-17	1.070	1.070	1.050	1.060	1.028	914,050
2024-01-16	1.080	1.110	1.070	1.070	1.037	1,993,063
2024-01-15	1.090	1.090	1.070	1.070	1.037	683,165
2024-01-12	1.050	1.090	1.050	1.090	1.057	1,024,851
2024-01-11	1.090	1.090	1.050	1.050	1.018	2,278,626
2024-01-10	1.110	1.110	1.080	1.080	1.047	1,224,580
2024-01-09	1.120	1.130	1.110	1.110	1.076	675,118
2024-01-08	1.110	1.120	1.100	1.110	1.076	1,286,170
2024-01-05	1.120	1.130	1.090	1.100	1.066	1,789,517
2024-01-04	1.090	1.130	1.080	1.110	1.076	2,415,734
2024-01-03	1.070	1.100	1.070	1.090	1.057	1,684,906
2024-01-02	1.060	1.080	1.060	1.070	1.037	274,525
2023-12-29	1.070	1.080	1.060	1.070	1.037	474,048
2023-12-28	1.060	1.070	1.050	1.070	1.037	634,264
2023-12-27	1.060	1.070	1.060	1.060	1.028	377,072
2023-12-26	1.070	1.070	1.050	1.060	1.028	423,599
2023-12-22	1.060	1.070	1.050	1.060	1.028	336,631
2023-12-21	1.050	1.070	1.050	1.060	1.028	296,499
2023-12-20	1.040	1.060	1.040	1.050	1.018	619,305
2023-12-19	1.050	1.100	1.020	1.040	1.008	5,266,828
2023-12-18	1.050	1.070	1.030	1.050	1.018	2,446,993
2023-12-15	1.040	1.070	1.030	1.060	1.028	1,036,715
2023-12-14	1.030	1.060	1.020	1.030	0.998	3,239,205
2023-12-13	1.040	1.040	1.020	1.020	0.989	1,041,770
2023-12-12	1.030	1.050	1.030	1.040	1.008	1,042,595
2023-12-11	1.050	1.070	1.020	1.030	0.998	2,033,607
2023-12-08	1.050	1.050	1.020	1.050	1.018	1,384,797
2023-12-07	1.030	1.050	1.020	1.030	0.998	512,013
2023-12-06	1.020	1.050	1.020	1.020	0.989	1,340,023
2023-12-05	1.040	1.050	1.010	1.020	0.989	1,457,116
2023-12-04	1.030	1.050	1.030	1.040	1.008	439,900
2023-12-01	1.040	1.060	1.030	1.040	1.008	1,192,495

← NewerPage 12 of 21 · 1,238 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.