Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.040	1.060	1.030	1.040	1.008	1,192,495
2023-11-30	1.060	1.060	1.010	1.030	0.998	2,223,845
2023-11-29	1.070	1.080	1.060	1.060	1.028	1,422,968
2023-11-28	1.110	1.110	1.050	1.070	1.037	5,346,576
2023-11-27	1.160	1.160	1.130	1.130	1.095	337,250
2023-11-24	1.130	1.170	1.130	1.160	1.124	2,181,444
2023-11-23	1.130	1.160	1.130	1.130	1.095	1,135,341
2023-11-22	1.140	1.140	1.120	1.130	1.095	228,203
2023-11-21	1.130	1.140	1.120	1.140	1.105	494,578
2023-11-20	1.130	1.150	1.110	1.130	1.095	560,604
2023-11-17	1.130	1.140	1.110	1.120	1.086	232,949
2023-11-16	1.130	1.130	1.100	1.130	1.095	1,284,932
2023-11-15	1.080	1.140	1.080	1.130	1.095	4,029,043
2023-11-14	1.060	1.080	1.060	1.070	1.037	773,435
2023-11-10	1.070	1.080	1.050	1.060	1.028	1,461,552
2023-11-09	1.090	1.090	1.060	1.070	1.037	944,381
2023-11-08	1.070	1.100	1.070	1.090	1.057	1,466,917
2023-11-07	1.080	1.090	1.070	1.070	1.037	607,441
2023-11-06	1.080	1.110	1.080	1.090	1.057	1,641,164
2023-11-03	1.070	1.090	1.070	1.070	1.037	1,254,704
2023-11-02	1.090	1.090	1.060	1.060	1.028	1,421,317
2023-11-01	1.100	1.100	1.060	1.070	1.037	597,331
2023-10-31	1.090	1.100	1.080	1.080	1.047	444,852
2023-10-30	1.110	1.130	1.070	1.080	1.047	1,446,696
2023-10-27	1.110	1.110	1.100	1.100	1.066	132,259
2023-10-26	1.110	1.120	1.090	1.110	1.076	430,615
2023-10-25	1.090	1.120	1.090	1.120	1.086	838,842
2023-10-24	1.070	1.090	1.060	1.090	1.057	755,175
2023-10-23	1.120	1.120	1.060	1.070	1.037	3,062,069
2023-10-20	1.120	1.130	1.110	1.130	1.095	322,600
2023-10-19	1.120	1.140	1.100	1.130	1.095	1,068,283
2023-10-18	1.140	1.140	1.120	1.120	1.086	689,561
2023-10-17	1.140	1.150	1.140	1.150	1.115	489,522
2023-10-16	1.150	1.150	1.140	1.150	1.115	367,890
2023-10-13	1.170	1.170	1.140	1.150	1.115	658,921
2023-10-12	1.140	1.190	1.140	1.170	1.134	1,352,815
2023-10-11	1.160	1.160	1.130	1.150	1.115	519,647
2023-10-10	1.130	1.160	1.120	1.150	1.115	1,299,891
2023-10-09	1.170	1.170	1.110	1.120	1.086	3,238,276
2023-10-06	1.180	1.190	1.160	1.170	1.134	1,257,284
2023-10-05	1.170	1.190	1.160	1.170	1.134	692,037
2023-10-04	1.210	1.210	1.150	1.170	1.134	2,153,073
2023-10-03	1.190	1.220	1.190	1.220	1.183	1,138,024
2023-10-02	1.210	1.210	1.180	1.190	1.154	938,913
2023-09-29	1.220	1.220	1.200	1.210	1.173	396,570
2023-09-27	1.230	1.240	1.210	1.220	1.183	544,613
2023-09-26	1.260	1.270	1.230	1.230	1.192	1,368,703
2023-09-25	1.210	1.260	1.200	1.250	1.212	2,609,892
2023-09-22	1.200	1.230	1.190	1.210	1.173	651,906
2023-09-21	1.210	1.210	1.180	1.190	1.154	866,181
2023-09-20	1.210	1.240	1.210	1.220	1.183	1,574,725
2023-09-19	1.190	1.220	1.190	1.220	1.183	1,103,050
2023-09-18	1.190	1.210	1.170	1.190	1.154	867,007
2023-09-15	1.180	1.200	1.170	1.190	1.154	1,286,170
2023-09-14	1.150	1.180	1.150	1.170	1.134	749,501
2023-09-13	1.150	1.170	1.140	1.150	1.115	515,933
2023-09-12	1.170	1.170	1.130	1.150	1.115	1,490,748
2023-09-11	1.180	1.180	1.160	1.160	1.124	583,816
2023-09-08	1.180	1.200	1.160	1.180	1.144	1,390,780
2023-09-07	1.200	1.210	1.170	1.180	1.144	1,075,299

← NewerPage 13 of 21 · 1,239 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.