Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.090	1.090	1.060	1.060	1.028	785,712
2022-09-07	1.030	1.090	1.020	1.070	1.037	2,647,032
2022-09-06	1.030	1.050	1.020	1.030	0.998	1,020,208
2022-09-05	1.020	1.040	1.020	1.030	0.998	1,132,040
2022-09-02	1.030	1.050	1.010	1.020	0.989	1,378,400
2022-09-01	1.050	1.050	1.030	1.030	0.998	779,006
2022-08-30	1.050	1.080	1.050	1.050	1.018	490,038
2022-08-29	1.040	1.060	1.030	1.050	1.018	820,892
2022-08-26	1.100	1.100	1.060	1.070	1.037	273,802
2022-08-25	1.060	1.100	1.060	1.090	1.057	335,289
2022-08-24	1.060	1.100	1.060	1.070	1.037	784,887
2022-08-23	1.050	1.070	1.050	1.050	1.018	937,675
2022-08-22	1.080	1.090	1.060	1.060	1.028	904,765
2022-08-19	1.120	1.130	1.090	1.090	1.057	2,116,656
2022-08-18	1.150	1.150	1.110	1.120	1.086	918,487
2022-08-17	1.140	1.170	1.130	1.150	1.115	858,753
2022-08-16	1.150	1.160	1.140	1.140	1.105	548,430
2022-08-15	1.160	1.170	1.130	1.150	1.115	678,316
2022-08-12	1.170	1.180	1.140	1.150	1.115	890,529
2022-08-11	1.170	1.190	1.160	1.170	1.134	947,270
2022-08-10	1.190	1.200	1.140	1.150	1.115	1,187,543
2022-08-09	1.150	1.210	1.150	1.190	1.154	2,109,434
2022-08-08	1.150	1.150	1.130	1.150	1.115	671,714
2022-08-05	1.180	1.180	1.150	1.150	1.115	653,350
2022-08-04	1.160	1.190	1.140	1.170	1.134	1,799,008
2022-08-03	1.120	1.160	1.110	1.150	1.115	1,545,839
2022-08-02	1.240	1.250	1.120	1.140	1.105	3,960,851
2022-08-01	1.140	1.250	1.140	1.220	1.183	4,316,360
2022-07-29	1.090	1.170	1.090	1.130	1.095	2,816,843
2022-07-28	1.050	1.090	1.050	1.080	1.047	1,281,218
2022-07-27	1.060	1.060	1.020	1.050	1.018	1,421,524
2022-07-26	1.080	1.080	1.050	1.060	1.028	325,901
2022-07-25	1.070	1.070	1.040	1.050	1.018	478,690
2022-07-22	1.060	1.090	1.050	1.080	1.047	1,088,401
2022-07-21	1.020	1.070	1.010	1.050	1.018	1,275,338
2022-07-20	1.030	1.040	1.010	1.020	0.989	954,182
2022-07-19	1.030	1.050	1.000	1.000	0.969	1,132,246
2022-07-18	1.010	1.060	1.010	1.050	1.018	1,004,424
2022-07-15	0.990	1.010	0.990	1.010	0.979	398,633
2022-07-14	1.000	1.010	0.995	1.000	0.969	479,928
2022-07-13	1.040	1.040	0.995	1.000	0.969	580,928
2022-07-12	1.050	1.050	1.010	1.020	0.989	435,876
2022-07-08	1.020	1.050	1.020	1.030	0.998	593,101
2022-07-07	0.995	1.020	0.990	1.010	0.979	612,187
2022-07-06	1.010	1.020	0.980	0.985	0.955	2,255,311
2022-07-05	1.040	1.060	1.000	1.010	0.979	1,705,952
2022-07-04	1.080	1.090	1.020	1.030	0.998	1,568,019
2022-07-01	1.100	1.130	1.080	1.080	1.047	1,187,956
2022-06-30	1.090	1.170	1.070	1.110	1.076	3,290,065
2022-06-29	1.070	1.080	1.060	1.060	1.028	1,226,850
2022-06-28	1.020	1.090	1.020	1.090	1.057	1,820,776
2022-06-27	1.010	1.050	1.010	1.010	0.979	2,273,984
2022-06-24	1.000	1.030	0.990	0.990	0.960	1,619,809
2022-06-23	1.020	1.040	0.980	0.990	0.960	3,795,166
2022-06-22	1.080	1.080	1.020	1.020	0.989	1,210,343
2022-06-21	1.050	1.090	1.020	1.080	1.047	1,999,666
2022-06-20	1.110	1.110	1.030	1.040	1.008	1,564,512
2022-06-17	1.120	1.130	1.090	1.100	1.066	1,665,408
2022-06-16	1.190	1.230	1.130	1.130	1.095	1,094,281
2022-06-15	1.230	1.230	1.190	1.190	1.154	425,972

← NewerPage 18 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.