Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	1.210	1.230	1.160	1.220	1.183	1,459,489
2022-06-13	1.320	1.320	1.220	1.220	1.183	1,949,837
2022-06-10	1.330	1.340	1.330	1.340	1.299	329,718
2022-06-09	1.350	1.370	1.340	1.340	1.299	567,825
2022-06-08	1.370	1.390	1.360	1.360	1.318	409,982
2022-06-07	1.390	1.410	1.370	1.370	1.328	768,071
2022-06-03	1.350	1.400	1.350	1.390	1.347	1,114,089
2022-06-02	1.380	1.380	1.340	1.360	1.318	542,653
2022-06-01	1.350	1.390	1.340	1.360	1.318	822,233
2022-05-31	1.370	1.380	1.320	1.340	1.299	1,355,807
2022-05-30	1.460	1.460	1.350	1.360	1.318	1,540,268
2022-05-27	1.470	1.470	1.440	1.450	1.406	437,114
2022-05-26	1.470	1.480	1.450	1.450	1.406	466,104
2022-05-25	1.480	1.500	1.440	1.470	1.425	603,315
2022-05-24	1.500	1.500	1.480	1.480	1.435	422,465
2022-05-23	1.530	1.530	1.470	1.490	1.444	619,099
2022-05-20	1.490	1.520	1.490	1.510	1.464	838,946
2022-05-19	1.480	1.510	1.470	1.490	1.444	985,029
2022-05-18	1.520	1.540	1.500	1.530	1.483	1,045,690
2022-05-17	1.490	1.530	1.480	1.520	1.473	1,253,260
2022-05-13	1.470	1.490	1.430	1.470	1.425	2,318,139
2022-05-12	1.580	1.580	1.450	1.450	1.406	4,347,620
2022-05-11	1.580	1.610	1.570	1.590	1.541	1,528,919
2022-05-10	1.600	1.600	1.550	1.570	1.522	3,117,159
2022-05-09	1.670	1.670	1.610	1.610	1.561	1,888,969
2022-05-06	1.700	1.710	1.670	1.680	1.628	1,201,161
2022-05-05	1.730	1.740	1.710	1.720	1.667	1,161,649
2022-04-29	1.740	1.750	1.720	1.720	1.667	955,110
2022-04-28	1.720	1.760	1.720	1.740	1.687	1,252,228
2022-04-27	1.760	1.790	1.750	1.780	1.667	2,091,587
2022-04-26	1.780	1.820	1.780	1.790	1.677	2,279,864
2022-04-25	1.840	1.840	1.760	1.760	1.649	6,341,921
2022-04-22	1.920	1.920	1.870	1.870	1.752	2,458,032
2022-04-21	1.970	1.970	1.900	1.920	1.798	2,438,843
2022-04-20	1.860	1.960	1.840	1.950	1.826	7,169,518
2022-04-18	1.840	1.860	1.820	1.850	1.733	1,463,615
2022-04-15	1.800	1.870	1.790	1.830	1.714	2,096,642
2022-04-14	1.850	1.850	1.790	1.790	1.677	1,706,571
2022-04-13	1.830	1.870	1.820	1.830	1.714	1,116,049
2022-04-12	1.800	1.840	1.790	1.820	1.705	2,506,623
2022-04-11	1.830	1.870	1.790	1.820	1.705	1,664,583
2022-04-08	1.830	1.860	1.820	1.830	1.714	1,619,293
2022-04-07	1.860	1.870	1.810	1.830	1.714	1,280,909
2022-04-06	1.840	1.900	1.830	1.870	1.752	1,996,468
2022-04-05	1.860	1.870	1.820	1.840	1.723	1,706,159
2022-04-04	1.780	1.850	1.780	1.850	1.733	2,732,144
2022-04-01	1.740	1.780	1.740	1.760	1.649	1,908,673
2022-03-31	1.750	1.760	1.730	1.740	1.630	872,578
2022-03-30	1.740	1.770	1.740	1.740	1.630	797,679
2022-03-29	1.810	1.810	1.740	1.740	1.630	2,217,759
2022-03-28	1.840	1.870	1.800	1.800	1.686	1,237,991
2022-03-25	1.830	1.870	1.820	1.830	1.714	2,075,596
2022-03-24	1.770	1.860	1.770	1.820	1.705	4,786,797
2022-03-23	1.770	1.780	1.750	1.770	1.658	1,831,918
2022-03-22	1.770	1.800	1.740	1.750	1.639	1,544,291
2022-03-21	1.750	1.770	1.730	1.770	1.658	1,949,940
2022-03-18	1.750	1.770	1.700	1.720	1.611	2,476,086
2022-03-17	1.730	1.750	1.720	1.740	1.630	1,863,899
2022-03-16	1.670	1.740	1.670	1.710	1.602	1,456,187
2022-03-15	1.700	1.700	1.670	1.670	1.564	737,224

← NewerPage 19 of 21 · 1,238 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.