Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.290	1.290	1.250	1.250	1.212	204,681
2023-03-09	1.240	1.280	1.240	1.260	1.221	627,249
2023-03-08	1.240	1.260	1.230	1.250	1.212	220,878
2023-03-07	1.240	1.280	1.240	1.250	1.212	435,464
2023-03-06	1.280	1.290	1.250	1.250	1.212	491,276
2023-03-03	1.200	1.280	1.190	1.270	1.231	1,553,679
2023-03-02	1.180	1.200	1.170	1.200	1.163	419,060
2023-03-01	1.150	1.190	1.140	1.180	1.144	1,261,101
2023-02-28	1.240	1.250	1.150	1.150	1.115	2,134,916
2023-02-27	1.310	1.310	1.270	1.280	1.241	488,284
2023-02-24	1.290	1.310	1.240	1.310	1.270	696,370
2023-02-23	1.360	1.390	1.280	1.290	1.250	1,688,930
2023-02-22	1.410	1.410	1.360	1.360	1.318	546,573
2023-02-21	1.430	1.430	1.400	1.420	1.376	783,133
2023-02-20	1.390	1.420	1.360	1.420	1.376	610,020
2023-02-17	1.390	1.420	1.380	1.380	1.338	334,258
2023-02-16	1.390	1.430	1.380	1.390	1.347	861,126
2023-02-15	1.410	1.410	1.380	1.390	1.347	248,424
2023-02-14	1.340	1.410	1.340	1.410	1.367	1,377,885
2023-02-13	1.390	1.390	1.330	1.340	1.299	1,169,180
2023-02-10	1.440	1.460	1.390	1.400	1.357	1,052,602
2023-02-09	1.350	1.460	1.340	1.440	1.396	1,658,393
2023-02-08	1.410	1.440	1.350	1.360	1.318	2,175,770
2023-02-07	1.490	1.500	1.410	1.420	1.376	2,099,015
2023-02-03	1.500	1.540	1.480	1.510	1.464	3,245,910
2023-02-02	1.440	1.510	1.440	1.510	1.464	3,664,248
2023-01-31	1.440	1.440	1.400	1.430	1.386	1,342,189
2023-01-30	1.430	1.460	1.410	1.450	1.406	1,972,017
2023-01-27	1.400	1.450	1.380	1.430	1.386	2,876,473
2023-01-26	1.380	1.410	1.370	1.400	1.357	1,586,383
2023-01-25	1.300	1.400	1.290	1.400	1.357	2,579,562
2023-01-20	1.300	1.330	1.290	1.300	1.260	1,552,441
2023-01-19	1.300	1.320	1.290	1.300	1.260	1,037,953
2023-01-18	1.310	1.320	1.290	1.310	1.270	813,876
2023-01-17	1.310	1.330	1.270	1.320	1.280	1,829,236
2023-01-16	1.280	1.300	1.230	1.290	1.250	2,313,290
2023-01-13	1.300	1.350	1.270	1.280	1.241	4,015,941
2023-01-12	1.250	1.320	1.210	1.300	1.260	6,110,932
2023-01-11	1.130	1.280	1.130	1.260	1.221	8,495,201
2023-01-10	1.140	1.140	1.120	1.130	1.095	633,026
2023-01-09	1.100	1.150	1.090	1.120	1.086	3,191,439
2023-01-06	1.070	1.090	1.070	1.090	1.057	307,538
2023-01-05	1.070	1.100	1.070	1.070	1.037	1,086,338
2023-01-04	1.070	1.110	1.060	1.070	1.037	1,400,065
2023-01-03	1.090	1.090	1.060	1.070	1.037	554,517
2022-12-30	1.080	1.100	1.070	1.090	1.057	548,533
2022-12-29	1.080	1.090	1.070	1.070	1.037	101,618
2022-12-28	1.110	1.110	1.060	1.080	1.047	502,315
2022-12-27	1.090	1.110	1.090	1.110	1.076	580,928
2022-12-23	1.090	1.090	1.060	1.080	1.047	739,390
2022-12-22	1.130	1.130	1.080	1.090	1.057	928,287
2022-12-21	1.060	1.110	1.060	1.110	1.076	1,974,803
2022-12-20	1.060	1.070	1.040	1.060	1.028	580,721
2022-12-19	1.060	1.070	1.050	1.060	1.028	566,794
2022-12-16	1.070	1.070	1.050	1.060	1.028	332,710
2022-12-15	1.080	1.080	1.050	1.060	1.028	483,539
2022-12-14	1.060	1.090	1.060	1.080	1.047	410,910
2022-12-13	1.080	1.090	1.060	1.060	1.028	407,506
2022-12-12	1.090	1.090	1.070	1.070	1.037	242,956
2022-12-09	1.070	1.100	1.050	1.090	1.057	559,985

← NewerPage 16 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.