Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.765	0.765	0.755	0.760	0.760	219,400
2025-02-21	0.780	0.780	0.765	0.765	0.765	159,500
2025-02-20	0.780	0.780	0.765	0.765	0.765	535,700
2025-02-19	0.800	0.800	0.780	0.785	0.785	1,438,900
2025-02-18	0.800	0.805	0.795	0.800	0.800	886,600
2025-02-17	0.815	0.815	0.800	0.800	0.800	1,258,200
2025-02-14	0.820	0.820	0.810	0.815	0.815	169,800
2025-02-13	0.815	0.820	0.815	0.815	0.815	340,600
2025-02-12	0.820	0.825	0.815	0.815	0.815	175,600
2025-02-10	0.830	0.830	0.815	0.825	0.825	154,000
2025-02-07	0.830	0.835	0.825	0.830	0.830	123,700
2025-02-06	0.830	0.845	0.825	0.825	0.825	455,400
2025-02-05	0.810	0.830	0.805	0.830	0.830	686,600
2025-02-04	0.810	0.810	0.805	0.805	0.805	272,000
2025-02-03	0.805	0.805	0.800	0.805	0.805	203,500
2025-01-31	0.810	0.810	0.805	0.805	0.805	285,700
2025-01-28	0.810	0.810	0.805	0.810	0.810	303,300
2025-01-27	0.810	0.830	0.800	0.810	0.810	792,000
2025-01-24	0.820	0.825	0.810	0.815	0.815	1,046,000
2025-01-23	0.830	0.830	0.820	0.820	0.820	274,500
2025-01-22	0.830	0.830	0.825	0.830	0.830	168,400
2025-01-21	0.825	0.840	0.825	0.835	0.835	186,300
2025-01-20	0.820	0.835	0.820	0.835	0.835	284,500
2025-01-17	0.810	0.820	0.810	0.820	0.820	223,200
2025-01-16	0.815	0.820	0.805	0.805	0.805	929,500
2025-01-15	0.830	0.830	0.800	0.810	0.810	2,107,900
2025-01-14	0.840	0.840	0.825	0.830	0.830	1,256,100
2025-01-13	0.860	0.860	0.835	0.835	0.835	934,000
2025-01-10	0.845	0.865	0.840	0.855	0.855	592,200
2025-01-09	0.845	0.855	0.845	0.845	0.845	526,900
2025-01-08	0.855	0.860	0.840	0.845	0.845	1,478,500
2025-01-07	0.880	0.885	0.850	0.855	0.855	1,354,000
2025-01-06	0.870	0.895	0.870	0.875	0.875	2,357,700
2025-01-03	0.835	0.875	0.835	0.865	0.865	2,548,900
2025-01-02	0.830	0.835	0.825	0.830	0.830	598,900
2024-12-31	0.835	0.835	0.825	0.835	0.835	532,800
2024-12-30	0.830	0.845	0.830	0.840	0.840	1,665,000
2024-12-27	0.825	0.840	0.825	0.835	0.835	558,800
2024-12-26	0.820	0.830	0.815	0.820	0.820	550,600
2024-12-24	0.820	0.825	0.815	0.820	0.820	939,200
2024-12-23	0.830	0.830	0.815	0.820	0.820	933,500
2024-12-20	0.825	0.830	0.820	0.820	0.820	451,700
2024-12-19	0.830	0.830	0.810	0.820	0.820	538,000
2024-12-18	0.830	0.835	0.830	0.830	0.830	205,200
2024-12-17	0.835	0.845	0.830	0.830	0.830	323,400
2024-12-16	0.830	0.850	0.830	0.830	0.830	226,700
2024-12-13	0.845	0.855	0.840	0.840	0.840	433,700
2024-12-12	0.855	0.855	0.830	0.845	0.845	239,300
2024-12-11	0.835	0.850	0.835	0.850	0.850	201,900
2024-12-10	0.850	0.855	0.835	0.845	0.845	646,700
2024-12-09	0.845	0.860	0.845	0.850	0.850	250,900
2024-12-06	0.855	0.855	0.840	0.855	0.855	281,200
2024-12-05	0.855	0.860	0.840	0.855	0.855	404,300
2024-12-04	0.820	0.870	0.820	0.855	0.855	1,366,400
2024-12-03	0.810	0.820	0.805	0.820	0.820	856,400
2024-12-02	0.810	0.815	0.800	0.810	0.810	489,800
2024-11-29	0.825	0.825	0.800	0.805	0.805	1,427,900
2024-11-28	0.820	0.830	0.810	0.815	0.815	975,400
2024-11-27	0.835	0.840	0.830	0.830	0.830	236,100
2024-11-26	0.835	0.840	0.835	0.835	0.835	285,900

← NewerPage 8 of 21 · 1,242 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.