Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	1.710	1.760	1.670	1.700	1.592	1,390,058
2022-03-11	1.690	1.740	1.660	1.720	1.611	1,495,184
2022-03-10	1.710	1.720	1.680	1.690	1.583	1,122,652
2022-03-09	1.680	1.720	1.660	1.710	1.602	1,917,649
2022-03-08	1.740	1.740	1.640	1.670	1.564	2,710,273
2022-03-07	1.830	1.840	1.740	1.740	1.630	3,556,749
2022-03-04	1.860	1.910	1.800	1.800	1.686	4,646,801
2022-03-03	1.890	1.920	1.830	1.840	1.723	2,793,528
2022-03-02	1.850	1.910	1.820	1.890	1.770	3,089,924
2022-03-01	1.810	1.880	1.800	1.850	1.733	5,530,521
2022-02-28	1.900	1.940	1.860	1.900	1.780	1,846,980
2022-02-25	1.880	1.920	1.870	1.900	1.780	907,345
2022-02-24	1.920	1.960	1.830	1.880	1.761	2,065,898
2022-02-23	1.920	1.950	1.910	1.920	1.798	2,059,399
2022-02-22	1.840	1.930	1.820	1.890	1.770	3,703,451
2022-02-21	1.880	1.900	1.810	1.830	1.714	3,422,221
2022-02-18	1.900	1.930	1.870	1.880	1.761	3,364,139
2022-02-17	1.980	1.990	1.900	1.920	1.798	2,131,718
2022-02-16	1.960	2.010	1.940	1.960	1.836	1,568,123
2022-02-15	2.020	2.080	1.940	1.960	1.836	2,731,938
2022-02-14	2.080	2.120	2.020	2.040	1.911	1,458,251
2022-02-11	2.170	2.180	2.100	2.110	1.976	2,523,542
2022-02-10	2.180	2.190	2.140	2.170	2.033	2,117,688
2022-02-09	2.130	2.190	2.120	2.140	2.004	2,376,737
2022-02-08	2.070	2.160	2.050	2.140	2.004	4,475,442
2022-02-07	2.060	2.100	2.030	2.050	1.920	1,734,426
2022-02-04	1.940	2.070	1.940	2.070	1.939	4,403,226
2022-02-03	1.960	1.990	1.940	1.960	1.836	454,343
2022-01-31	1.940	1.970	1.930	1.960	1.836	354,169
2022-01-28	1.910	1.950	1.900	1.910	1.789	1,506,223
2022-01-27	1.880	1.900	1.860	1.900	1.780	482,817
2022-01-26	1.900	1.920	1.850	1.890	1.770	1,358,902
2022-01-25	1.900	1.930	1.820	1.870	1.752	1,286,376
2022-01-24	1.960	1.980	1.900	1.920	1.798	1,330,325
2022-01-21	1.940	2.010	1.920	1.980	1.855	3,748,432
2022-01-20	1.800	1.940	1.800	1.930	1.808	1,945,916
2022-01-19	1.950	1.980	1.800	1.820	1.705	3,132,841
2022-01-17	1.990	2.020	1.930	1.960	1.836	3,411,079
2022-01-14	1.940	1.990	1.870	1.980	1.855	3,406,746
2022-01-13	1.980	2.000	1.900	1.940	1.817	5,297,469
2022-01-12	1.800	1.990	1.790	1.970	1.845	9,797,568
2022-01-11	1.770	1.820	1.770	1.800	1.686	828,938
2022-01-10	1.830	1.850	1.770	1.770	1.658	1,223,342
2022-01-07	1.780	1.840	1.770	1.830	1.714	1,219,937
2022-01-06	1.790	1.800	1.770	1.780	1.667	900,123
2022-01-05	1.770	1.820	1.750	1.790	1.677	1,569,361
2022-01-04	1.800	1.800	1.720	1.770	1.658	3,716,657
2022-01-03	1.820	1.870	1.770	1.790	1.677	2,521,582
2021-12-31	1.840	1.840	1.790	1.820	1.705	1,052,190
2021-12-30	1.840	1.880	1.810	1.840	1.723	1,587,208
2021-12-29	1.860	1.860	1.800	1.850	1.733	1,907,642
2021-12-28	1.720	1.880	1.720	1.870	1.752	4,639,064
2021-12-27	1.730	1.730	1.680	1.720	1.611	1,301,232
2021-12-24	1.730	1.750	1.710	1.730	1.620	601,767
2021-12-23	1.660	1.760	1.650	1.730	1.620	2,596,584
2021-12-22	1.690	1.710	1.640	1.660	1.555	1,513,238
2021-12-21	1.720	1.750	1.650	1.670	1.564	2,640,636
2021-12-20	1.780	1.780	1.710	1.720	1.611	1,268,116
2021-12-17	1.790	1.810	1.750	1.770	1.658	1,112,954
2021-12-16	1.800	1.840	1.780	1.780	1.667	2,959,728

← NewerPage 20 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.