Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.550	0.555	0.545	0.545	0.545	121,100
2026-02-04	0.550	0.570	0.540	0.545	0.545	506,200
2026-02-03	0.560	0.560	0.550	0.550	0.550	43,300
2026-01-30	0.570	0.570	0.560	0.560	0.560	144,800
2026-01-29	0.560	0.570	0.560	0.570	0.570	155,300
2026-01-28	0.570	0.575	0.565	0.565	0.565	296,100
2026-01-27	0.575	0.575	0.560	0.570	0.570	222,900
2026-01-26	0.580	0.580	0.570	0.570	0.570	105,000
2026-01-23	0.570	0.580	0.570	0.580	0.580	79,900
2026-01-22	0.570	0.575	0.565	0.575	0.575	81,900
2026-01-21	0.570	0.570	0.570	0.570	0.570	6,200
2026-01-20	0.570	0.570	0.570	0.570	0.570	97,400
2026-01-19	0.570	0.570	0.570	0.570	0.570	63,400
2026-01-16	0.570	0.575	0.570	0.570	0.570	62,700
2026-01-15	0.575	0.580	0.570	0.570	0.570	385,200
2026-01-14	0.575	0.580	0.575	0.575	0.575	156,300
2026-01-13	0.575	0.575	0.575	0.575	0.575	19,000
2026-01-12	0.580	0.580	0.570	0.575	0.575	254,100
2026-01-09	0.580	0.580	0.575	0.580	0.580	79,000
2026-01-08	0.570	0.580	0.570	0.580	0.580	96,300
2026-01-07	0.580	0.590	0.580	0.585	0.585	213,200
2026-01-06	0.575	0.585	0.575	0.585	0.585	74,500
2026-01-05	0.575	0.580	0.575	0.575	0.575	150,900
2026-01-02	0.575	0.575	0.575	0.575	0.575	20,900
2026-01-01	0.575	0.575	0.575	0.575	0.575	0
2025-12-31	0.575	0.580	0.575	0.575	0.575	25,700
2025-12-30	0.575	0.575	0.570	0.575	0.575	57,800
2025-12-29	0.580	0.580	0.570	0.580	0.580	142,500
2025-12-26	0.580	0.585	0.580	0.585	0.585	100,000
2025-12-25	0.595	0.595	0.595	0.595	0.595	0
2025-12-24	0.590	0.595	0.585	0.595	0.595	93,000
2025-12-23	0.590	0.600	0.580	0.590	0.590	272,000
2025-12-22	0.585	0.585	0.585	0.585	0.585	0
2025-12-19	0.585	0.595	0.580	0.585	0.585	127,800
2025-12-18	0.590	0.590	0.585	0.590	0.590	84,800
2025-12-17	0.595	0.595	0.590	0.590	0.590	60,200
2025-12-16	0.590	0.595	0.580	0.595	0.595	100,700
2025-12-15	0.590	0.590	0.580	0.585	0.585	157,300
2025-12-12	0.575	0.590	0.570	0.590	0.590	261,000
2025-12-11	0.560	0.575	0.560	0.575	0.575	117,600
2025-12-10	0.580	0.580	0.560	0.565	0.565	700,800
2025-12-09	0.600	0.600	0.580	0.580	0.580	624,800
2025-12-08	0.595	0.595	0.590	0.590	0.590	60,700
2025-12-05	0.600	0.600	0.590	0.595	0.595	110,100
2025-12-04	0.600	0.600	0.595	0.600	0.600	34,500
2025-12-03	0.600	0.600	0.590	0.595	0.595	386,000
2025-12-02	0.610	0.620	0.600	0.600	0.600	297,000
2025-12-01	0.610	0.610	0.600	0.600	0.600	103,300
2025-11-28	0.605	0.610	0.605	0.610	0.610	66,900
2025-11-27	0.605	0.610	0.595	0.605	0.605	333,400
2025-11-26	0.620	0.625	0.605	0.605	0.605	472,200
2025-11-25	0.615	0.620	0.615	0.615	0.615	179,200
2025-11-24	0.620	0.620	0.615	0.620	0.620	179,000
2025-11-21	0.620	0.625	0.620	0.620	0.620	82,000
2025-11-20	0.630	0.645	0.615	0.620	0.620	258,100
2025-11-19	0.635	0.635	0.630	0.635	0.635	132,000
2025-11-18	0.640	0.640	0.630	0.635	0.635	194,000
2025-11-17	0.650	0.655	0.630	0.640	0.640	514,400
2025-11-14	0.645	0.655	0.645	0.650	0.650	140,000
2025-11-13	0.655	0.660	0.650	0.650	0.650	59,500

← NewerPage 4 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.