Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.680	0.680	0.670	0.670	0.670	179,800
2026-05-04	0.665	0.685	0.660	0.680	0.680	575,700
2026-05-01	0.675	0.675	0.675	0.675	0.675	0
2026-04-30	0.665	0.685	0.650	0.675	0.675	505,500
2026-04-29	0.695	0.700	0.665	0.665	0.665	649,800
2026-04-28	0.655	0.700	0.630	0.695	0.695	4,199,200
2026-04-27	0.600	0.650	0.600	0.640	0.640	2,351,700
2026-04-24	0.590	0.605	0.580	0.595	0.595	351,800
2026-04-23	0.585	0.595	0.580	0.590	0.590	287,500
2026-04-22	0.590	0.595	0.585	0.595	0.595	117,100
2026-04-21	0.580	0.595	0.570	0.590	0.590	541,400
2026-04-20	0.580	0.585	0.575	0.580	0.580	307,800
2026-04-17	0.590	0.590	0.575	0.590	0.590	125,200
2026-04-16	0.590	0.595	0.580	0.590	0.590	428,700
2026-04-15	0.605	0.605	0.565	0.590	0.590	639,500
2026-04-14	0.600	0.615	0.600	0.605	0.605	201,800
2026-04-13	0.600	0.610	0.600	0.605	0.605	305,900
2026-04-10	0.605	0.610	0.595	0.600	0.600	120,500
2026-04-09	0.605	0.605	0.600	0.605	0.605	379,500
2026-04-08	0.600	0.605	0.595	0.605	0.605	577,200
2026-04-07	0.595	0.615	0.595	0.600	0.600	1,123,700
2026-04-06	0.570	0.610	0.570	0.595	0.595	1,489,600
2026-04-03	0.570	0.585	0.565	0.570	0.570	363,200
2026-04-02	0.560	0.575	0.555	0.560	0.560	362,800
2026-04-01	0.555	0.580	0.550	0.560	0.560	355,700
2026-03-31	0.580	0.580	0.550	0.550	0.550	499,300
2026-03-30	0.600	0.630	0.575	0.580	0.580	4,077,600
2026-03-27	0.525	0.580	0.525	0.560	0.560	1,281,400
2026-03-26	0.535	0.535	0.515	0.515	0.515	377,700
2026-03-25	0.520	0.540	0.510	0.515	0.515	505,400
2026-03-24	0.530	0.530	0.500	0.510	0.510	712,200
2026-03-20	0.530	0.530	0.530	0.530	0.530	0
2026-03-19	0.540	0.540	0.525	0.530	0.530	395,900
2026-03-18	0.585	0.585	0.540	0.540	0.540	1,515,000
2026-03-17	0.540	0.615	0.540	0.600	0.600	2,882,500
2026-03-16	0.475	0.520	0.475	0.520	0.520	487,900
2026-03-13	0.465	0.475	0.460	0.475	0.475	174,400
2026-03-12	0.470	0.480	0.455	0.460	0.460	153,000
2026-03-11	0.440	0.475	0.440	0.460	0.460	209,600
2026-03-10	0.440	0.460	0.440	0.440	0.440	412,500
2026-03-09	0.450	0.450	0.430	0.440	0.440	845,600
2026-03-06	0.435	0.450	0.435	0.450	0.450	185,300
2026-03-05	0.445	0.445	0.435	0.440	0.440	381,800
2026-03-04	0.465	0.465	0.440	0.440	0.440	773,600
2026-03-03	0.460	0.475	0.460	0.470	0.470	443,300
2026-03-02	0.490	0.490	0.450	0.450	0.450	1,180,700
2026-02-27	0.500	0.510	0.495	0.500	0.500	308,100
2026-02-26	0.520	0.520	0.500	0.510	0.510	318,200
2026-02-25	0.530	0.530	0.515	0.520	0.520	155,400
2026-02-24	0.520	0.530	0.520	0.530	0.530	103,800
2026-02-23	0.525	0.530	0.525	0.525	0.525	88,500
2026-02-20	0.535	0.535	0.520	0.525	0.525	232,000
2026-02-19	0.540	0.540	0.540	0.540	0.540	40,500
2026-02-16	0.540	0.540	0.540	0.540	0.540	10,000
2026-02-13	0.530	0.540	0.530	0.540	0.540	19,100
2026-02-12	0.535	0.540	0.535	0.540	0.540	12,500
2026-02-11	0.530	0.530	0.525	0.530	0.530	269,000
2026-02-10	0.550	0.550	0.525	0.530	0.530	387,700
2026-02-09	0.550	0.550	0.550	0.550	0.550	62,000
2026-02-06	0.545	0.550	0.545	0.550	0.550	96,600

← NewerPage 3 of 5 · 257 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.