Ann Joo Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.57	0.58	0.57	0.57	0.57	-	62,700
Jan 15, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	385,200
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	-	156,300
Jan 13, 2026	0.58	0.58	0.58	0.58	0.58	-	19,000
Jan 12, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	254,100
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-	79,000
Jan 8, 2026	0.57	0.58	0.57	0.58	0.58	-0.85%	96,300
Jan 7, 2026	0.58	0.59	0.58	0.59	0.59	-	213,200
Jan 6, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	74,500
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-	150,900
Jan 2, 2026	0.58	0.58	0.58	0.58	0.58	-	20,900
Dec 31, 2025	0.58	0.58	0.58	0.58	0.58	-	25,700
Dec 30, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	57,800
Dec 29, 2025	0.58	0.58	0.57	0.58	0.58	-0.85%	142,500
Dec 26, 2025	0.58	0.59	0.58	0.59	0.59	-1.68%	100,000
Dec 24, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	93,000
Dec 23, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	272,000
Dec 19, 2025	0.59	0.60	0.58	0.59	0.59	-0.85%	127,800
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	84,800
Dec 17, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	60,200
Dec 16, 2025	0.59	0.60	0.58	0.60	0.60	1.71%	100,700
Dec 15, 2025	0.59	0.59	0.58	0.59	0.59	-0.85%	157,300
Dec 12, 2025	0.58	0.59	0.57	0.59	0.59	2.61%	261,000
Dec 11, 2025	0.56	0.58	0.56	0.58	0.58	1.77%	117,600
Dec 10, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	700,800
Dec 9, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	624,800
Dec 8, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	60,700
Dec 5, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	110,100
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	34,500
Dec 3, 2025	0.60	0.60	0.59	0.60	0.60	-0.83%	386,000
Dec 2, 2025	0.61	0.62	0.60	0.60	0.60	-	297,000
Dec 1, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	103,300
Nov 28, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	66,900
Nov 27, 2025	0.61	0.61	0.60	0.61	0.61	-	333,400
Nov 26, 2025	0.62	0.63	0.61	0.61	0.61	-1.63%	472,200
Nov 25, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	179,200
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	-	179,000
Nov 21, 2025	0.62	0.63	0.62	0.62	0.62	-	82,000
Nov 20, 2025	0.63	0.65	0.62	0.62	0.62	-2.36%	258,100
Nov 19, 2025	0.64	0.64	0.63	0.64	0.64	-	132,000
Nov 18, 2025	0.64	0.64	0.63	0.64	0.64	-0.78%	194,000
Nov 17, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	514,400
Nov 14, 2025	0.65	0.66	0.65	0.65	0.65	-	140,000
Nov 13, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	59,500
Nov 12, 2025	0.66	0.66	0.65	0.66	0.66	-	69,500
Nov 11, 2025	0.67	0.67	0.66	0.66	0.66	-0.75%	79,600
Nov 10, 2025	0.68	0.68	0.67	0.67	0.67	-1.48%	59,300
Nov 7, 2025	0.66	0.68	0.66	0.68	0.68	3.05%	506,900
Nov 6, 2025	0.66	0.66	0.66	0.66	0.66	-	62,000
Nov 5, 2025	0.66	0.67	0.65	0.66	0.66	-0.76%	129,200