Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.190	1.210	1.180	1.200	1.163	916,836
2023-09-05	1.240	1.250	1.180	1.190	1.154	3,958,890
2023-09-04	1.190	1.250	1.190	1.240	1.202	4,206,901
2023-09-01	1.150	1.190	1.150	1.180	1.144	2,076,524
2023-08-30	1.180	1.200	1.130	1.160	1.124	4,128,083
2023-08-29	1.200	1.220	1.190	1.190	1.154	1,252,951
2023-08-28	1.160	1.250	1.150	1.190	1.154	6,813,183
2023-08-25	1.190	1.200	1.140	1.160	1.124	2,216,005
2023-08-24	1.220	1.240	1.180	1.200	1.163	2,010,704
2023-08-23	1.230	1.240	1.210	1.220	1.183	1,389,336
2023-08-22	1.240	1.250	1.220	1.220	1.183	1,601,548
2023-08-21	1.190	1.260	1.190	1.250	1.212	6,533,190
2023-08-18	1.160	1.180	1.150	1.180	1.144	972,133
2023-08-17	1.210	1.210	1.150	1.180	1.144	1,757,742
2023-08-16	1.190	1.220	1.190	1.210	1.173	2,448,438
2023-08-15	1.160	1.200	1.160	1.190	1.154	2,228,385
2023-08-14	1.160	1.170	1.150	1.150	1.115	1,202,915
2023-08-11	1.160	1.170	1.120	1.150	1.115	2,392,728
2023-08-10	1.130	1.200	1.130	1.170	1.134	2,796,210
2023-08-09	1.140	1.160	1.130	1.130	1.095	441,653
2023-08-08	1.150	1.170	1.130	1.140	1.105	773,951
2023-08-07	1.130	1.150	1.130	1.130	1.095	627,352
2023-08-04	1.150	1.170	1.130	1.140	1.105	408,950
2023-08-03	1.120	1.150	1.110	1.140	1.105	585,364
2023-08-02	1.130	1.160	1.130	1.140	1.105	1,112,335
2023-08-01	1.160	1.160	1.120	1.130	1.095	1,293,185
2023-07-31	1.160	1.180	1.150	1.160	1.124	692,966
2023-07-28	1.160	1.190	1.160	1.160	1.124	1,178,671
2023-07-27	1.150	1.200	1.150	1.170	1.134	2,398,402
2023-07-26	1.160	1.160	1.130	1.150	1.115	1,619,499
2023-07-25	1.150	1.180	1.130	1.160	1.124	2,067,446
2023-07-24	1.130	1.160	1.130	1.150	1.115	1,442,466
2023-07-21	1.140	1.140	1.110	1.120	1.086	1,293,392
2023-07-20	1.110	1.170	1.110	1.150	1.115	3,391,065
2023-07-18	1.100	1.130	1.100	1.110	1.076	445,471
2023-07-17	1.140	1.140	1.100	1.120	1.086	765,285
2023-07-14	1.060	1.140	1.060	1.130	1.095	2,053,415
2023-07-13	1.070	1.080	1.050	1.060	1.028	282,778
2023-07-12	1.040	1.080	1.040	1.060	1.028	1,021,859
2023-07-11	1.030	1.040	1.030	1.040	1.008	301,864
2023-07-10	1.030	1.040	1.030	1.030	0.998	474,667
2023-07-07	1.050	1.060	1.030	1.040	1.008	527,488
2023-07-06	1.080	1.080	1.040	1.050	1.018	398,943
2023-07-05	1.050	1.090	1.050	1.070	1.037	1,595,874
2023-07-04	1.030	1.060	1.020	1.050	1.018	1,096,860
2023-07-03	1.030	1.050	1.020	1.030	0.998	840,803
2023-06-30	1.030	1.050	1.020	1.030	0.998	256,883
2023-06-28	1.040	1.040	1.020	1.030	0.998	246,257
2023-06-27	1.040	1.040	1.020	1.030	0.998	182,810
2023-06-26	1.060	1.070	1.030	1.030	0.998	463,318
2023-06-23	1.070	1.090	1.040	1.060	1.028	317,751
2023-06-22	1.050	1.080	1.040	1.070	1.037	478,793
2023-06-21	1.050	1.050	1.020	1.040	1.008	591,244
2023-06-20	1.060	1.060	1.030	1.030	0.998	419,266
2023-06-19	1.060	1.080	1.040	1.050	1.018	566,278
2023-06-16	1.060	1.070	1.050	1.060	1.028	145,051
2023-06-15	1.080	1.080	1.050	1.060	1.028	267,716
2023-06-14	1.030	1.090	1.030	1.080	1.047	754,968
2023-06-13	1.050	1.090	1.040	1.040	1.008	662,841
2023-06-12	1.040	1.060	1.040	1.050	1.018	172,184

← NewerPage 14 of 21 · 1,242 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.