Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.040	1.040	1.020	1.030	0.998	344,677
2023-06-08	1.030	1.040	1.030	1.040	1.008	93,159
2023-06-07	1.020	1.050	1.020	1.040	1.008	102,444
2023-06-06	1.030	1.050	1.010	1.020	0.989	642,518
2023-06-02	1.010	1.030	1.000	1.020	0.989	783,133
2023-06-01	1.000	1.020	1.000	1.010	0.979	460,842
2023-05-31	1.010	1.020	1.000	1.000	0.969	422,258
2023-05-30	1.030	1.030	1.000	1.020	0.989	1,400,065
2023-05-29	1.040	1.050	1.040	1.040	1.008	367,683
2023-05-26	1.050	1.050	1.030	1.030	0.998	474,976
2023-05-25	1.060	1.060	1.040	1.040	1.008	452,899
2023-05-24	1.100	1.100	1.050	1.050	1.018	991,425
2023-05-23	1.090	1.120	1.080	1.100	1.066	513,457
2023-05-22	1.080	1.090	1.080	1.090	1.057	352,828
2023-05-19	1.120	1.130	1.070	1.090	1.057	1,099,336
2023-05-18	1.080	1.140	1.080	1.140	1.105	898,575
2023-05-17	1.070	1.090	1.050	1.060	1.028	505,823
2023-05-16	1.050	1.070	1.050	1.070	1.037	205,197
2023-05-15	1.050	1.070	1.020	1.050	1.018	965,840
2023-05-12	1.070	1.080	1.050	1.050	1.018	502,521
2023-05-11	1.060	1.080	1.060	1.060	1.028	310,530
2023-05-10	1.070	1.110	1.060	1.060	1.028	949,333
2023-05-09	1.080	1.090	1.060	1.070	1.037	478,277
2023-05-08	1.080	1.090	1.060	1.080	1.047	417,719
2023-05-05	1.070	1.080	1.050	1.070	1.037	237,385
2023-05-03	1.100	1.100	1.050	1.070	1.037	836,573
2023-05-02	1.100	1.130	1.090	1.110	1.076	1,126,985
2023-04-28	1.120	1.120	1.080	1.080	1.047	1,002,876
2023-04-27	1.090	1.130	1.090	1.110	1.076	460,223
2023-04-26	1.110	1.120	1.090	1.090	1.057	1,025,779
2023-04-25	1.160	1.160	1.120	1.120	1.086	1,539,649
2023-04-20	1.170	1.170	1.150	1.170	1.134	431,543
2023-04-19	1.190	1.190	1.160	1.180	1.144	638,907
2023-04-18	1.170	1.190	1.160	1.190	1.154	1,118,628
2023-04-17	1.230	1.240	1.180	1.180	1.144	2,162,152
2023-04-14	1.280	1.280	1.220	1.230	1.192	981,211
2023-04-13	1.240	1.280	1.240	1.270	1.231	956,142
2023-04-12	1.250	1.250	1.230	1.240	1.202	229,854
2023-04-11	1.230	1.250	1.230	1.240	1.202	793,037
2023-04-10	1.280	1.290	1.220	1.230	1.192	1,943,647
2023-04-07	1.230	1.290	1.230	1.280	1.241	1,469,496
2023-04-06	1.240	1.260	1.230	1.230	1.192	790,973
2023-04-05	1.280	1.280	1.230	1.240	1.202	851,119
2023-04-04	1.280	1.310	1.260	1.280	1.241	1,153,808
2023-04-03	1.270	1.290	1.260	1.280	1.241	729,280
2023-03-31	1.290	1.310	1.270	1.270	1.231	1,105,526
2023-03-30	1.230	1.300	1.230	1.290	1.250	2,134,916
2023-03-29	1.190	1.220	1.180	1.220	1.183	885,783
2023-03-28	1.160	1.180	1.160	1.180	1.144	518,512
2023-03-27	1.180	1.180	1.150	1.160	1.124	250,693
2023-03-24	1.180	1.180	1.170	1.180	1.144	146,392
2023-03-23	1.190	1.200	1.160	1.170	1.134	1,181,250
2023-03-22	1.180	1.230	1.180	1.190	1.154	383,055
2023-03-21	1.160	1.180	1.150	1.180	1.144	404,204
2023-03-20	1.180	1.180	1.150	1.160	1.124	462,390
2023-03-17	1.180	1.210	1.170	1.180	1.144	456,922
2023-03-16	1.170	1.200	1.150	1.190	1.154	545,438
2023-03-15	1.190	1.230	1.180	1.200	1.163	329,718
2023-03-14	1.220	1.220	1.160	1.170	1.134	756,310
2023-03-13	1.250	1.250	1.210	1.240	1.202	527,281

← NewerPage 15 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.