Ann Joo Resources Berhad (KLSE:ANNJOO)
Malaysia · Delayed Price · Currency is MYR 0.6850
-0.0100 (-1.44%)
At close: Aug 28, 2025
Ann Joo Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.44% | 616,600 |
| Aug 27, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 0.72% | 267,400 |
| Aug 26, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 186,600 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 206,200 |
| Aug 22, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.11% | 169,800 |
| Aug 21, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 132,400 |
| Aug 20, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 58,600 |
| Aug 19, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 133,000 |
| Aug 18, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.10% | 227,800 |
| Aug 15, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 0.70% | 159,900 |
| Aug 14, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 251,100 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -2.72% | 428,900 |
| Aug 12, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 6.52% | 517,200 |
| Aug 11, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 721,500 |
| Aug 8, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -0.71% | 174,200 |
| Aug 7, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 455,000 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.08% | 407,400 |
| Aug 5, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 347,300 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | - | 379,700 |
| Aug 1, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | - | 273,500 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.92% | 886,700 |
| Jul 30, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.00% | 1,232,100 |
| Jul 29, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 735,700 |
| Jul 28, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -2.67% | 1,692,600 |
| Jul 25, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 1,426,800 |
| Jul 24, 2025 | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | - | 1,355,100 |
| Jul 23, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 8.96% | 2,113,400 |
| Jul 22, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.19% | 424,200 |
| Jul 21, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.79% | 828,100 |
| Jul 18, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 2.33% | 195,500 |
| Jul 17, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.53% | 100,100 |
| Jul 16, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | 118,500 |
| Jul 15, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 302,500 |
| Jul 14, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 145,700 |
| Jul 11, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 289,600 |
| Jul 10, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 216,500 |
| Jul 9, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.75% | 189,300 |
| Jul 8, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.74% | 134,500 |
| Jul 7, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.46% | 178,800 |
| Jul 4, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 402,800 |
| Jul 3, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 3.01% | 210,600 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.92% | 128,100 |
| Jul 1, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 2.24% | 43,300 |
| Jun 30, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | 51,800 |
| Jun 26, 2025 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 1.53% | 305,600 |
| Jun 25, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 2.34% | 136,200 |
| Jun 24, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 127,300 |
| Jun 23, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 157,200 |
| Jun 20, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 151,800 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 36,100 |