Ann Joo Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.450	0.450	0.445	0.445	0.445	110,900
2026-10-19	0.460	0.460	0.450	0.450	0.450	36,000
2026-10-16	0.470	0.470	0.450	0.460	0.460	321,700
2026-10-15	0.475	0.485	0.460	0.470	0.470	91,100
2026-10-14	0.465	0.490	0.465	0.475	0.475	158,600
2026-10-13	0.490	0.490	0.465	0.470	0.470	317,900
2026-10-12	0.490	0.495	0.490	0.490	0.490	79,900
2026-10-09	0.490	0.500	0.485	0.490	0.490	84,700
2026-10-08	0.490	0.495	0.485	0.495	0.495	206,400
2026-10-07	0.500	0.500	0.490	0.490	0.490	288,500
2026-10-06	0.510	0.510	0.500	0.500	0.500	142,600
2026-10-05	0.505	0.515	0.505	0.510	0.510	80,200
2026-10-02	0.510	0.510	0.510	0.510	0.510	26,900
2026-10-01	0.510	0.515	0.500	0.510	0.510	105,600
2026-09-30	0.515	0.520	0.510	0.510	0.510	93,000
2026-09-29	0.515	0.520	0.515	0.520	0.520	80,400
2026-09-28	0.530	0.530	0.515	0.515	0.515	2,100
2026-09-25	0.525	0.525	0.515	0.525	0.525	148,800
2026-09-24	0.510	0.525	0.510	0.525	0.525	97,800
2026-09-23	0.515	0.520	0.510	0.510	0.510	87,100
2026-09-22	0.525	0.525	0.510	0.515	0.515	179,900
2026-09-21	0.530	0.535	0.500	0.515	0.515	270,300

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.