Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.060	1.080	1.050	1.060	1.028	546,883
2022-12-07	1.090	1.110	1.070	1.070	1.037	569,476
2022-12-06	1.110	1.110	1.090	1.090	1.057	500,974
2022-12-05	1.090	1.120	1.080	1.120	1.086	1,448,450
2022-12-02	1.090	1.110	1.090	1.090	1.057	702,663
2022-12-01	1.060	1.100	1.050	1.090	1.057	2,180,516
2022-11-30	1.040	1.070	1.040	1.050	1.018	1,042,698
2022-11-29	1.070	1.100	1.050	1.050	1.018	3,380,233
2022-11-25	1.160	1.160	1.080	1.120	1.086	2,860,689
2022-11-24	1.110	1.150	1.100	1.130	1.095	1,803,031
2022-11-23	1.080	1.110	1.080	1.090	1.057	1,237,476
2022-11-22	1.110	1.130	1.070	1.080	1.047	1,651,893
2022-11-21	1.070	1.130	1.050	1.120	1.086	3,022,969
2022-11-17	1.080	1.120	1.040	1.100	1.066	3,331,848
2022-11-16	1.040	1.120	1.030	1.090	1.057	8,538,014
2022-11-15	1.000	1.070	1.000	1.030	0.998	5,641,940
2022-11-14	0.965	1.000	0.965	0.995	0.965	1,801,278
2022-11-11	0.955	0.970	0.945	0.965	0.935	708,337
2022-11-10	0.945	0.945	0.940	0.940	0.911	217,577
2022-11-09	0.945	0.950	0.940	0.945	0.916	174,144
2022-11-08	0.950	0.950	0.940	0.940	0.911	243,575
2022-11-07	0.985	0.985	0.935	0.945	0.916	760,746
2022-11-04	0.955	0.975	0.950	0.970	0.940	462,390
2022-11-03	0.980	0.980	0.950	0.955	0.926	392,031
2022-11-02	0.980	0.985	0.975	0.980	0.950	221,807
2022-11-01	0.990	0.990	0.965	0.970	0.940	371,397
2022-10-31	0.980	1.000	0.980	0.985	0.955	553,382
2022-10-28	1.010	1.010	0.970	0.975	0.945	1,199,820
2022-10-27	0.930	1.010	0.930	1.010	0.979	3,400,969
2022-10-26	0.930	0.940	0.925	0.935	0.906	339,313
2022-10-25	0.925	0.940	0.915	0.930	0.902	341,376
2022-10-21	0.920	0.945	0.920	0.925	0.897	297,943
2022-10-20	0.945	0.955	0.930	0.930	0.902	1,526,134
2022-10-19	0.935	0.955	0.935	0.940	0.911	897,028
2022-10-18	0.935	0.945	0.920	0.930	0.902	887,846
2022-10-17	0.905	0.935	0.900	0.930	0.902	526,559
2022-10-14	0.905	0.930	0.900	0.915	0.887	588,768
2022-10-13	0.890	0.905	0.890	0.895	0.868	260,700
2022-10-12	0.895	0.905	0.885	0.885	0.858	796,132
2022-10-11	0.900	0.900	0.885	0.895	0.868	404,514
2022-10-07	0.910	0.915	0.900	0.900	0.872	533,781
2022-10-06	0.925	0.935	0.905	0.905	0.877	681,102
2022-10-05	0.925	0.945	0.925	0.925	0.897	789,632
2022-10-04	0.905	0.925	0.900	0.920	0.892	513,560
2022-10-03	0.895	0.900	0.890	0.895	0.868	532,749
2022-09-30	0.900	0.910	0.885	0.905	0.877	941,183
2022-09-29	0.900	0.910	0.885	0.905	0.877	806,448
2022-09-28	0.935	0.935	0.885	0.890	0.863	1,657,052
2022-09-27	0.960	0.960	0.935	0.940	0.911	1,477,852
2022-09-26	0.985	0.995	0.960	0.960	0.931	1,133,278
2022-09-23	0.990	0.995	0.985	0.985	0.955	518,925
2022-09-22	0.990	1.030	0.980	0.990	0.960	1,480,019
2022-09-21	1.010	1.010	0.985	0.985	0.955	2,552,738
2022-09-20	1.020	1.020	1.000	1.020	0.989	1,070,656
2022-09-19	1.020	1.030	1.010	1.010	0.979	795,203
2022-09-15	1.040	1.040	1.020	1.020	0.989	632,717
2022-09-14	1.020	1.050	1.020	1.040	1.008	930,247
2022-09-13	1.050	1.060	1.030	1.030	0.998	1,015,669
2022-09-12	1.070	1.090	1.030	1.040	1.008	2,794,044
2022-09-09	1.070	1.100	1.040	1.060	1.028	2,962,926

← NewerPage 17 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.