Ann Joo Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.830	0.850	0.830	0.845	0.845	178,300
2024-11-21	0.855	0.860	0.830	0.830	0.830	726,100
2024-11-20	0.860	0.895	0.850	0.855	0.855	1,919,000
2024-11-19	0.830	0.860	0.825	0.860	0.860	496,300
2024-11-18	0.825	0.835	0.815	0.825	0.825	436,400
2024-11-15	0.815	0.825	0.815	0.825	0.825	170,100
2024-11-14	0.820	0.825	0.815	0.825	0.825	492,000
2024-11-13	0.820	0.835	0.800	0.820	0.820	1,572,000
2024-11-12	0.845	0.850	0.815	0.815	0.815	2,438,400
2024-11-11	0.840	0.875	0.830	0.850	0.850	1,731,500
2024-11-08	0.860	0.865	0.850	0.860	0.860	815,400
2024-11-07	0.900	0.900	0.865	0.865	0.865	2,218,500
2024-11-06	0.935	0.945	0.915	0.920	0.920	1,076,300
2024-11-05	0.910	0.935	0.905	0.930	0.930	1,145,400
2024-11-04	0.865	0.905	0.860	0.905	0.905	860,500
2024-11-01	0.845	0.865	0.840	0.850	0.850	255,400
2024-10-30	0.840	0.845	0.835	0.845	0.845	125,600
2024-10-29	0.830	0.840	0.825	0.840	0.840	363,200
2024-10-28	0.830	0.835	0.825	0.825	0.825	114,000
2024-10-25	0.835	0.840	0.825	0.830	0.830	186,200
2024-10-24	0.830	0.840	0.825	0.840	0.840	463,900
2024-10-23	0.840	0.840	0.820	0.830	0.830	961,100
2024-10-22	0.845	0.845	0.830	0.835	0.835	663,900
2024-10-21	0.850	0.860	0.845	0.850	0.850	473,800
2024-10-18	0.875	0.875	0.860	0.865	0.865	160,200
2024-10-17	0.870	0.880	0.860	0.865	0.865	462,100
2024-10-16	0.860	0.870	0.860	0.870	0.870	681,800
2024-10-15	0.830	0.860	0.820	0.860	0.860	1,458,500
2024-10-14	0.860	0.860	0.825	0.830	0.830	1,500,400
2024-10-11	0.875	0.880	0.855	0.860	0.860	1,508,900
2024-10-10	0.885	0.885	0.875	0.875	0.875	536,800
2024-10-09	0.900	0.900	0.860	0.885	0.885	2,086,700
2024-10-08	0.940	0.950	0.925	0.945	0.916	1,061,165
2024-10-07	0.920	0.950	0.910	0.935	0.906	1,798,286
2024-10-04	0.920	0.925	0.915	0.915	0.887	580,824
2024-10-03	0.930	0.930	0.915	0.920	0.892	869,999
2024-10-02	0.915	0.925	0.915	0.925	0.897	984,203
2024-10-01	0.930	0.945	0.915	0.925	0.897	1,691,819
2024-09-30	0.950	0.950	0.920	0.930	0.902	970,895
2024-09-27	0.970	0.970	0.945	0.945	0.916	620,234
2024-09-26	0.970	0.970	0.955	0.970	0.940	255,542
2024-09-25	0.970	0.990	0.955	0.970	0.940	826,875
2024-09-24	0.970	0.970	0.960	0.965	0.935	152,789
2024-09-23	0.975	0.975	0.955	0.965	0.935	371,707
2024-09-20	0.955	0.975	0.955	0.975	0.945	447,947
2024-09-19	0.935	0.960	0.930	0.955	0.926	648,708
2024-09-18	0.935	0.945	0.935	0.935	0.906	139,377
2024-09-17	0.930	0.945	0.930	0.945	0.916	432,884
2024-09-13	0.930	0.935	0.925	0.925	0.897	296,912
2024-09-12	0.920	0.930	0.920	0.925	0.897	398,117
2024-09-11	0.930	0.930	0.910	0.915	0.887	390,896
2024-09-10	0.920	0.935	0.920	0.930	0.902	280,405
2024-09-09	0.945	0.945	0.915	0.920	0.892	534,090
2024-09-06	0.985	0.985	0.945	0.945	0.916	185,286
2024-09-05	0.975	0.980	0.950	0.950	0.921	576,182
2024-09-04	0.970	0.980	0.970	0.980	0.950	525,734
2024-09-03	0.970	0.990	0.970	0.975	0.945	336,218
2024-09-02	0.960	0.995	0.960	0.960	0.931	386,357
2024-08-30	0.960	0.960	0.940	0.950	0.921	1,256,149
2024-08-29	0.970	0.975	0.965	0.975	0.945	549,256

← NewerPage 9 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.