Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.730	0.735	0.715	0.725	0.725	353,800
2025-05-22	0.745	0.760	0.730	0.735	0.735	310,600
2025-05-21	0.770	0.780	0.750	0.770	0.770	317,600
2025-05-20	0.760	0.770	0.755	0.765	0.765	232,700
2025-05-19	0.805	0.805	0.765	0.765	0.765	575,700
2025-05-16	0.795	0.805	0.785	0.800	0.800	271,600
2025-05-15	0.805	0.810	0.800	0.805	0.805	234,200
2025-05-14	0.820	0.820	0.800	0.810	0.810	1,053,800
2025-05-13	0.760	0.820	0.750	0.810	0.810	1,901,300
2025-05-09	0.755	0.760	0.745	0.745	0.745	66,100
2025-05-08	0.750	0.760	0.750	0.755	0.755	301,600
2025-05-07	0.750	0.750	0.730	0.745	0.745	266,900
2025-05-06	0.755	0.755	0.725	0.740	0.740	526,600
2025-05-05	0.790	0.800	0.755	0.760	0.760	424,600
2025-05-02	0.765	0.795	0.765	0.790	0.790	756,800
2025-04-30	0.740	0.770	0.740	0.765	0.765	751,100
2025-04-29	0.690	0.725	0.690	0.725	0.725	533,300
2025-04-28	0.675	0.695	0.675	0.690	0.690	64,600
2025-04-25	0.685	0.690	0.685	0.690	0.690	94,000
2025-04-24	0.675	0.685	0.675	0.685	0.685	110,000
2025-04-23	0.665	0.675	0.660	0.675	0.675	180,300
2025-04-22	0.660	0.665	0.660	0.660	0.660	33,500
2025-04-21	0.655	0.665	0.655	0.665	0.665	64,100
2025-04-18	0.665	0.675	0.665	0.665	0.665	58,300
2025-04-17	0.675	0.695	0.670	0.675	0.675	270,600
2025-04-16	0.685	0.710	0.675	0.685	0.685	252,100
2025-04-15	0.675	0.690	0.675	0.680	0.680	358,000
2025-04-14	0.630	0.680	0.630	0.675	0.675	570,900
2025-04-11	0.600	0.625	0.600	0.625	0.625	298,200
2025-04-10	0.590	0.615	0.590	0.615	0.615	565,800
2025-04-09	0.605	0.610	0.560	0.565	0.565	979,400
2025-04-08	0.590	0.610	0.590	0.605	0.605	354,300
2025-04-07	0.640	0.640	0.585	0.590	0.590	1,425,500
2025-04-04	0.680	0.685	0.650	0.655	0.655	384,200
2025-04-03	0.675	0.685	0.670	0.680	0.680	50,400
2025-04-02	0.695	0.700	0.655	0.670	0.670	480,900
2025-03-28	0.700	0.700	0.690	0.690	0.690	75,400
2025-03-27	0.705	0.705	0.700	0.700	0.700	15,900
2025-03-26	0.700	0.715	0.700	0.710	0.710	60,100
2025-03-25	0.715	0.715	0.700	0.705	0.705	109,300
2025-03-24	0.720	0.725	0.710	0.710	0.710	401,700
2025-03-21	0.715	0.715	0.710	0.715	0.715	38,800
2025-03-20	0.705	0.720	0.705	0.710	0.710	229,700
2025-03-19	0.710	0.710	0.695	0.700	0.700	208,600
2025-03-17	0.690	0.700	0.685	0.695	0.695	204,400
2025-03-14	0.650	0.680	0.645	0.680	0.680	285,700
2025-03-13	0.635	0.650	0.635	0.650	0.650	77,300
2025-03-12	0.645	0.645	0.630	0.635	0.635	130,100
2025-03-11	0.650	0.660	0.615	0.640	0.640	845,900
2025-03-10	0.685	0.685	0.655	0.660	0.660	831,400
2025-03-07	0.670	0.700	0.670	0.685	0.685	364,500
2025-03-06	0.685	0.685	0.670	0.670	0.670	445,900
2025-03-05	0.670	0.705	0.665	0.690	0.690	676,100
2025-03-04	0.700	0.700	0.670	0.670	0.670	935,200
2025-03-03	0.715	0.720	0.700	0.700	0.700	432,400
2025-02-28	0.740	0.740	0.700	0.715	0.715	1,897,600
2025-02-27	0.730	0.785	0.730	0.770	0.770	745,400
2025-02-26	0.730	0.740	0.720	0.730	0.730	509,300
2025-02-25	0.760	0.760	0.730	0.730	0.730	446,600
2025-02-24	0.765	0.765	0.755	0.760	0.760	219,400

← NewerPage 7 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.