Skip to main content
logo
Ann Joo Resources Berhad (KLSE:ANNJOO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6900
+0.0050 (0.73%)
At close: Oct 27, 2025

Ann Joo Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.690.700.690.690.690.73%327,000
Oct 24, 20250.680.690.670.690.692.24%715,100
Oct 23, 20250.680.680.670.670.67-129,000
Oct 22, 20250.680.680.670.670.67-0.74%127,400
Oct 21, 20250.680.690.680.680.68-0.74%59,700
Oct 17, 20250.680.680.680.680.68-202,800
Oct 16, 20250.680.690.670.680.680.74%419,800
Oct 15, 20250.690.690.680.680.68-1.46%270,000
Oct 14, 20250.680.690.680.690.69-483,700
Oct 13, 20250.680.700.670.690.69-1.44%387,000
Oct 10, 20250.700.710.700.700.70-0.71%112,700
Oct 9, 20250.700.710.690.700.700.72%418,100
Oct 8, 20250.690.700.690.700.70-225,200
Oct 7, 20250.690.700.690.700.70-105,700
Oct 6, 20250.700.710.690.700.70-2.11%155,000
Oct 3, 20250.720.720.710.710.71-1.39%342,600
Oct 2, 20250.720.720.710.720.72-521,100
Oct 1, 20250.730.740.720.720.72-139,500
Sep 30, 20250.720.740.710.720.720.70%513,700
Sep 29, 20250.730.740.720.720.72-2.05%184,800
Sep 26, 20250.730.740.720.730.73-0.68%235,800
Sep 25, 20250.710.750.710.740.744.26%996,200
Sep 24, 20250.710.720.710.710.71-1.40%207,400
Sep 23, 20250.700.720.700.720.722.14%287,200
Sep 22, 20250.700.710.690.700.701.45%347,800
Sep 19, 20250.690.700.680.690.692.22%461,600
Sep 18, 20250.670.690.670.680.68-204,300
Sep 17, 20250.670.680.670.680.680.75%186,100
Sep 12, 20250.670.690.660.670.670.75%1,031,900
Sep 11, 20250.670.680.660.670.67-2.92%911,000
Sep 10, 20250.670.690.670.690.692.24%60,900
Sep 9, 20250.680.680.670.670.67-0.74%80,000
Sep 8, 20250.670.680.670.680.68-170,400
Sep 4, 20250.680.690.670.680.680.75%87,000
Sep 3, 20250.670.680.660.670.670.75%235,500
Sep 2, 20250.680.680.670.670.67-2.21%753,400
Aug 29, 20250.700.700.680.680.68-0.73%221,900
Aug 28, 20250.700.700.680.690.69-1.44%616,600
Aug 27, 20250.690.700.690.700.700.72%267,400
Aug 26, 20250.690.700.690.690.69-0.72%186,600
Aug 25, 20250.700.700.700.700.70-206,200
Aug 22, 20250.720.720.700.700.70-2.11%169,800
Aug 21, 20250.700.720.700.710.711.43%132,400
Aug 20, 20250.710.710.700.700.70-58,600
Aug 19, 20250.700.710.700.700.70-133,000
Aug 18, 20250.720.720.700.700.70-2.10%227,800
Aug 15, 20250.720.720.700.720.720.70%159,900
Aug 14, 20250.720.720.710.710.71-0.70%251,100
Aug 13, 20250.740.750.720.720.72-2.72%428,900
Aug 12, 20250.690.740.690.740.746.52%517,200