Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	1.750	1.810	1.730	1.780	1.667	2,910,312
2021-12-14	1.770	1.790	1.730	1.750	1.639	1,874,319
2021-12-13	1.750	1.800	1.730	1.790	1.677	1,492,605
2021-12-10	1.800	1.800	1.710	1.720	1.611	1,930,441
2021-12-09	1.800	1.840	1.750	1.780	1.667	1,688,930
2021-12-08	1.920	1.930	1.790	1.790	1.677	2,390,871
2021-12-07	1.770	1.890	1.750	1.890	1.770	3,135,007
2021-12-06	1.720	1.780	1.720	1.740	1.630	1,204,978
2021-12-02	1.770	1.790	1.710	1.720	1.611	2,682,315
2021-12-01	1.840	1.890	1.770	1.800	1.686	3,024,310
2021-11-30	1.880	1.950	1.830	1.840	1.723	4,092,284
2021-11-29	1.910	1.910	1.800	1.840	1.723	4,762,347
2021-11-26	2.030	2.030	1.920	1.930	1.808	4,317,289
2021-11-25	2.100	2.100	2.020	2.020	1.892	1,968,819
2021-11-24	2.110	2.150	2.060	2.060	1.930	1,767,852
2021-11-23	2.040	2.140	2.020	2.100	1.967	4,228,050
2021-11-22	2.060	2.070	2.010	2.040	1.911	2,439,875
2021-11-19	2.010	2.090	2.010	2.040	1.911	2,795,694
2021-11-18	2.040	2.050	1.980	2.010	1.883	3,153,267
2021-11-17	2.110	2.120	2.020	2.040	1.911	2,174,842
2021-11-16	2.150	2.160	2.090	2.100	1.967	1,632,808
2021-11-15	2.180	2.180	2.110	2.150	2.014	1,871,224
2021-11-12	2.210	2.270	2.150	2.180	2.042	2,768,355
2021-11-11	2.110	2.240	2.090	2.190	2.051	3,894,515
2021-11-10	2.130	2.150	2.060	2.110	1.976	3,969,104
2021-11-09	2.160	2.190	2.120	2.150	2.014	2,743,286
2021-11-08	2.160	2.220	2.150	2.170	2.033	2,802,813
2021-11-05	2.240	2.270	2.140	2.160	2.023	4,357,111
2021-11-03	2.290	2.290	2.220	2.230	2.089	2,702,432
2021-11-02	2.360	2.420	2.280	2.290	2.145	3,223,523
2021-11-01	2.400	2.400	2.310	2.360	2.211	4,058,549
2021-10-29	2.450	2.500	2.420	2.430	2.276	1,719,983
2021-10-28	2.460	2.460	2.400	2.450	2.295	3,553,242
2021-10-27	2.610	2.610	2.460	2.470	2.314	3,791,555
2021-10-26	2.540	2.630	2.520	2.610	2.445	2,350,636
2021-10-25	2.590	2.640	2.520	2.530	2.370	2,734,207
2021-10-22	2.620	2.640	2.560	2.590	2.426	1,781,882
2021-10-21	2.610	2.700	2.550	2.700	2.529	5,261,980

← NewerPage 21 of 21 · 1,238 trading days

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.