Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.460	0.465	0.460	0.465	0.465	65,800
2026-07-27	0.465	0.465	0.460	0.460	0.460	252,500
2026-07-24	0.470	0.470	0.465	0.465	0.465	168,400
2026-07-23	0.480	0.480	0.465	0.465	0.465	315,800
2026-07-22	0.480	0.480	0.470	0.475	0.475	63,000
2026-07-21	0.475	0.480	0.470	0.480	0.480	195,700
2026-07-20	0.480	0.480	0.475	0.475	0.475	36,600
2026-07-17	0.475	0.490	0.475	0.480	0.480	399,300
2026-07-16	0.475	0.480	0.475	0.475	0.475	23,500
2026-07-15	0.475	0.475	0.470	0.475	0.475	161,900
2026-07-14	0.470	0.475	0.465	0.475	0.475	70,100
2026-07-13	0.480	0.485	0.470	0.470	0.470	380,500
2026-07-10	0.470	0.480	0.470	0.480	0.480	485,700
2026-07-09	0.475	0.475	0.470	0.470	0.470	117,700
2026-07-08	0.475	0.475	0.470	0.470	0.470	220,700
2026-07-07	0.485	0.485	0.470	0.475	0.475	484,900
2026-07-06	0.495	0.495	0.485	0.485	0.485	215,100
2026-07-03	0.495	0.500	0.495	0.500	0.500	233,900
2026-07-02	0.495	0.500	0.490	0.490	0.490	108,200
2026-07-01	0.495	0.500	0.490	0.495	0.495	113,400
2026-06-30	0.500	0.500	0.490	0.490	0.490	96,000
2026-06-29	0.510	0.510	0.500	0.505	0.505	151,000
2026-06-26	0.500	0.520	0.500	0.510	0.510	179,600
2026-06-25	0.500	0.500	0.495	0.495	0.495	19,500
2026-06-24	0.500	0.505	0.500	0.500	0.500	236,100
2026-06-23	0.505	0.510	0.505	0.505	0.505	59,000
2026-06-22	0.510	0.510	0.505	0.505	0.505	70,500
2026-06-19	0.520	0.520	0.510	0.510	0.510	92,100
2026-06-18	0.515	0.520	0.515	0.520	0.520	41,900
2026-06-17	0.520	0.520	0.520	0.520	0.520	0
2026-06-16	0.510	0.525	0.510	0.520	0.520	106,200
2026-06-15	0.510	0.520	0.510	0.510	0.510	183,200
2026-06-12	0.525	0.525	0.515	0.515	0.515	61,100
2026-06-11	0.515	0.525	0.510	0.525	0.525	277,600
2026-06-10	0.520	0.525	0.515	0.520	0.520	348,700
2026-06-09	0.530	0.530	0.525	0.525	0.525	324,000
2026-06-08	0.540	0.540	0.530	0.530	0.530	194,100
2026-06-05	0.540	0.555	0.540	0.540	0.540	93,400
2026-06-04	0.555	0.555	0.540	0.540	0.540	95,500
2026-06-03	0.550	0.565	0.550	0.555	0.555	146,500
2026-06-02	0.550	0.550	0.550	0.550	0.550	0
2026-06-01	0.550	0.550	0.550	0.550	0.550	0
2026-05-29	0.545	0.560	0.535	0.550	0.550	555,100
2026-05-28	0.540	0.550	0.530	0.540	0.540	804,300
2026-05-27	0.545	0.545	0.545	0.545	0.545	0
2026-05-26	0.560	0.560	0.540	0.545	0.545	1,080,800
2026-05-25	0.640	0.640	0.560	0.560	0.560	1,660,000
2026-05-22	0.645	0.655	0.645	0.650	0.650	352,600
2026-05-21	0.680	0.680	0.655	0.655	0.655	394,100
2026-05-20	0.680	0.680	0.670	0.675	0.675	297,500
2026-05-19	0.650	0.700	0.650	0.680	0.680	971,200
2026-05-18	0.645	0.655	0.645	0.650	0.650	259,200
2026-05-15	0.650	0.655	0.645	0.645	0.645	384,200
2026-05-14	0.660	0.660	0.650	0.655	0.655	305,600
2026-05-13	0.650	0.675	0.645	0.660	0.660	882,000
2026-05-12	0.670	0.675	0.655	0.655	0.655	407,000
2026-05-11	0.675	0.675	0.665	0.670	0.670	614,300
2026-05-08	0.680	0.695	0.675	0.685	0.685	293,700
2026-05-07	0.710	0.715	0.685	0.685	0.685	803,500
2026-05-06	0.675	0.710	0.675	0.705	0.705	1,173,700

← NewerPage 2 of 21 · 1,241 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.