Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.700	0.710	0.700	0.700	0.700	133,000
2025-08-18	0.715	0.715	0.695	0.700	0.700	227,800
2025-08-15	0.715	0.715	0.695	0.715	0.715	159,900
2025-08-14	0.715	0.715	0.705	0.710	0.710	251,100
2025-08-13	0.735	0.745	0.715	0.715	0.715	428,900
2025-08-12	0.690	0.740	0.690	0.735	0.735	517,200
2025-08-11	0.690	0.700	0.670	0.690	0.690	721,500
2025-08-08	0.700	0.710	0.690	0.700	0.700	174,200
2025-08-07	0.700	0.710	0.685	0.705	0.705	455,000
2025-08-06	0.725	0.725	0.705	0.705	0.705	407,400
2025-08-05	0.735	0.740	0.725	0.735	0.735	347,300
2025-08-04	0.735	0.735	0.725	0.735	0.735	379,700
2025-08-01	0.735	0.750	0.735	0.735	0.735	273,500
2025-07-31	0.765	0.770	0.735	0.735	0.735	886,700
2025-07-30	0.755	0.770	0.755	0.765	0.765	1,232,100
2025-07-29	0.725	0.750	0.725	0.750	0.750	735,700
2025-07-28	0.750	0.770	0.730	0.730	0.730	1,692,600
2025-07-25	0.725	0.750	0.725	0.750	0.750	1,426,800
2025-07-24	0.740	0.755	0.725	0.730	0.730	1,355,100
2025-07-23	0.670	0.730	0.670	0.730	0.730	2,113,400
2025-07-22	0.680	0.680	0.665	0.670	0.670	424,200
2025-07-21	0.665	0.685	0.665	0.685	0.685	828,100
2025-07-18	0.645	0.665	0.645	0.660	0.660	195,500
2025-07-17	0.655	0.660	0.645	0.645	0.645	100,100
2025-07-16	0.660	0.660	0.645	0.655	0.655	118,500
2025-07-15	0.655	0.670	0.650	0.660	0.660	302,500
2025-07-14	0.660	0.670	0.660	0.660	0.660	145,700
2025-07-11	0.670	0.685	0.665	0.670	0.670	289,600
2025-07-10	0.680	0.680	0.660	0.670	0.670	216,500
2025-07-09	0.660	0.680	0.660	0.675	0.675	189,300
2025-07-08	0.670	0.675	0.660	0.670	0.670	134,500
2025-07-07	0.685	0.685	0.670	0.675	0.675	178,800
2025-07-04	0.680	0.690	0.670	0.685	0.685	402,800
2025-07-03	0.680	0.685	0.670	0.685	0.685	210,600
2025-07-02	0.675	0.680	0.665	0.665	0.665	128,100
2025-07-01	0.660	0.695	0.660	0.685	0.685	43,300
2025-06-30	0.670	0.670	0.660	0.670	0.670	51,800
2025-06-26	0.645	0.690	0.645	0.665	0.665	305,600
2025-06-25	0.640	0.660	0.640	0.655	0.655	136,200
2025-06-24	0.645	0.650	0.635	0.640	0.640	127,300
2025-06-23	0.635	0.640	0.630	0.640	0.640	157,200
2025-06-20	0.640	0.645	0.635	0.640	0.640	151,800
2025-06-19	0.645	0.645	0.635	0.640	0.640	36,100
2025-06-18	0.640	0.650	0.635	0.650	0.650	58,300
2025-06-17	0.650	0.650	0.635	0.645	0.645	90,200
2025-06-16	0.625	0.645	0.625	0.645	0.645	145,800
2025-06-13	0.655	0.655	0.625	0.635	0.635	1,019,100
2025-06-12	0.675	0.680	0.650	0.660	0.660	889,000
2025-06-11	0.680	0.700	0.670	0.685	0.685	589,000
2025-06-10	0.680	0.685	0.675	0.680	0.680	147,800
2025-06-09	0.680	0.685	0.675	0.685	0.685	188,600
2025-06-06	0.680	0.685	0.675	0.685	0.685	136,800
2025-06-05	0.685	0.685	0.675	0.685	0.685	283,800
2025-06-04	0.665	0.685	0.665	0.675	0.675	163,600
2025-06-03	0.685	0.690	0.660	0.665	0.665	411,700
2025-05-30	0.690	0.700	0.690	0.695	0.695	83,400
2025-05-29	0.685	0.700	0.680	0.685	0.685	127,400
2025-05-28	0.695	0.705	0.685	0.685	0.685	354,500
2025-05-27	0.690	0.690	0.680	0.690	0.690	255,400
2025-05-26	0.720	0.720	0.680	0.690	0.690	1,236,300

← NewerPage 6 of 21 · 1,241 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.