Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.660	0.660	0.650	0.660	0.660	69,500
2025-11-11	0.665	0.665	0.660	0.660	0.660	79,600
2025-11-10	0.675	0.675	0.665	0.665	0.665	59,300
2025-11-07	0.660	0.675	0.660	0.675	0.675	506,900
2025-11-06	0.655	0.655	0.655	0.655	0.655	62,000
2025-11-05	0.655	0.670	0.650	0.655	0.655	129,200
2025-11-04	0.665	0.665	0.650	0.660	0.660	347,300
2025-11-03	0.660	0.660	0.655	0.660	0.660	93,600
2025-10-31	0.655	0.665	0.650	0.660	0.660	130,900
2025-10-30	0.670	0.670	0.655	0.655	0.655	1,123,800
2025-10-29	0.670	0.670	0.665	0.665	0.665	226,600
2025-10-28	0.690	0.690	0.665	0.670	0.670	928,800
2025-10-27	0.690	0.695	0.685	0.690	0.690	327,000
2025-10-24	0.675	0.690	0.670	0.685	0.685	715,100
2025-10-23	0.675	0.675	0.670	0.670	0.670	129,000
2025-10-22	0.675	0.680	0.670	0.670	0.670	127,400
2025-10-21	0.680	0.685	0.675	0.675	0.675	59,700
2025-10-17	0.680	0.680	0.675	0.680	0.680	202,800
2025-10-16	0.680	0.685	0.670	0.680	0.680	419,800
2025-10-15	0.685	0.685	0.675	0.675	0.675	270,000
2025-10-14	0.680	0.690	0.680	0.685	0.685	483,700
2025-10-13	0.680	0.695	0.670	0.685	0.685	387,000
2025-10-10	0.700	0.705	0.695	0.695	0.695	112,700
2025-10-09	0.695	0.705	0.690	0.700	0.700	418,100
2025-10-08	0.690	0.700	0.690	0.695	0.695	225,200
2025-10-07	0.690	0.700	0.690	0.695	0.695	105,700
2025-10-06	0.700	0.705	0.690	0.695	0.695	155,000
2025-10-03	0.715	0.720	0.705	0.710	0.710	342,600
2025-10-02	0.720	0.720	0.710	0.720	0.720	521,100
2025-10-01	0.730	0.735	0.720	0.720	0.720	139,500
2025-09-30	0.715	0.735	0.710	0.720	0.720	513,700
2025-09-29	0.730	0.735	0.715	0.715	0.715	184,800
2025-09-26	0.730	0.735	0.720	0.730	0.730	235,800
2025-09-25	0.710	0.745	0.710	0.735	0.735	996,200
2025-09-24	0.710	0.715	0.705	0.705	0.705	207,400
2025-09-23	0.700	0.720	0.700	0.715	0.715	287,200
2025-09-22	0.695	0.710	0.690	0.700	0.700	347,800
2025-09-19	0.685	0.700	0.680	0.690	0.690	461,600
2025-09-18	0.670	0.685	0.670	0.675	0.675	204,300
2025-09-17	0.665	0.675	0.665	0.675	0.675	186,100
2025-09-16	0.670	0.670	0.670	0.670	0.670	0
2025-09-15	0.670	0.670	0.670	0.670	0.670	0
2025-09-12	0.665	0.685	0.660	0.670	0.670	1,031,900
2025-09-11	0.670	0.675	0.655	0.665	0.665	911,000
2025-09-10	0.670	0.685	0.670	0.685	0.685	60,900
2025-09-09	0.680	0.680	0.670	0.670	0.670	80,000
2025-09-08	0.670	0.675	0.665	0.675	0.675	170,400
2025-09-05	0.675	0.675	0.675	0.675	0.675	0
2025-09-04	0.680	0.685	0.670	0.675	0.675	87,000
2025-09-03	0.665	0.675	0.660	0.670	0.670	235,500
2025-09-02	0.680	0.680	0.665	0.665	0.665	753,400
2025-09-01	0.680	0.680	0.680	0.680	0.680	0
2025-08-29	0.695	0.695	0.675	0.680	0.680	221,900
2025-08-28	0.695	0.695	0.680	0.685	0.685	616,600
2025-08-27	0.690	0.695	0.690	0.695	0.695	267,400
2025-08-26	0.690	0.695	0.690	0.690	0.690	186,600
2025-08-25	0.700	0.700	0.695	0.695	0.695	206,200
2025-08-22	0.720	0.720	0.695	0.695	0.695	169,800
2025-08-21	0.700	0.715	0.700	0.710	0.710	132,400
2025-08-20	0.710	0.710	0.695	0.700	0.700	58,600

← NewerPage 5 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.