Ann Joo Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.65	0.70	0.65	0.68	0.68	4.62%	971,200
May 18, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	259,200
May 15, 2026	0.65	0.66	0.65	0.65	0.65	-1.53%	384,200
May 14, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	305,600
May 13, 2026	0.65	0.68	0.65	0.66	0.66	0.76%	882,000
May 12, 2026	0.67	0.68	0.66	0.66	0.66	-2.24%	407,000
May 11, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	614,300
May 8, 2026	0.68	0.70	0.68	0.69	0.69	-	293,700
May 7, 2026	0.71	0.72	0.69	0.69	0.69	-2.84%	803,500
May 6, 2026	0.68	0.71	0.68	0.71	0.71	5.22%	1,173,700
May 5, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	179,800
May 4, 2026	0.67	0.69	0.66	0.68	0.68	0.74%	575,700
Apr 30, 2026	0.67	0.69	0.65	0.68	0.68	1.50%	505,500
Apr 29, 2026	0.70	0.70	0.67	0.67	0.67	-4.32%	649,800
Apr 28, 2026	0.66	0.70	0.63	0.70	0.70	8.59%	4,199,200
Apr 27, 2026	0.60	0.65	0.60	0.64	0.64	7.56%	2,351,700
Apr 24, 2026	0.59	0.61	0.58	0.60	0.60	0.85%	351,800
Apr 23, 2026	0.59	0.60	0.58	0.59	0.59	-0.84%	287,500
Apr 22, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	117,100
Apr 21, 2026	0.58	0.60	0.57	0.59	0.59	1.72%	541,400
Apr 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	307,800
Apr 17, 2026	0.59	0.59	0.58	0.59	0.59	-	125,200
Apr 16, 2026	0.59	0.60	0.58	0.59	0.59	-	428,700
Apr 15, 2026	0.61	0.61	0.57	0.59	0.59	-2.48%	639,500
Apr 14, 2026	0.60	0.62	0.60	0.61	0.61	-	201,800
Apr 13, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	305,900
Apr 10, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	120,500
Apr 9, 2026	0.61	0.61	0.60	0.61	0.61	-	379,500
Apr 8, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	577,200
Apr 7, 2026	0.60	0.62	0.60	0.60	0.60	0.84%	1,123,700
Apr 6, 2026	0.57	0.61	0.57	0.60	0.60	4.39%	1,489,600
Apr 3, 2026	0.57	0.59	0.57	0.57	0.57	1.79%	363,200
Apr 2, 2026	0.56	0.58	0.56	0.56	0.56	-	362,800
Apr 1, 2026	0.56	0.58	0.55	0.56	0.56	1.82%	355,700
Mar 31, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	499,300
Mar 30, 2026	0.60	0.63	0.58	0.58	0.58	3.57%	4,077,600
Mar 27, 2026	0.53	0.58	0.53	0.56	0.56	8.74%	1,281,400
Mar 26, 2026	0.54	0.54	0.52	0.52	0.52	-	377,700
Mar 25, 2026	0.52	0.54	0.51	0.52	0.52	0.98%	505,400
Mar 24, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	761,100
Mar 19, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	395,900
Mar 18, 2026	0.59	0.59	0.54	0.54	0.54	-10.00%	1,515,000
Mar 17, 2026	0.54	0.62	0.54	0.60	0.60	15.38%	2,882,500
Mar 16, 2026	0.48	0.52	0.48	0.52	0.52	9.47%	487,900
Mar 13, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	174,400
Mar 12, 2026	0.47	0.48	0.46	0.46	0.46	-	153,000
Mar 11, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	209,600
Mar 10, 2026	0.44	0.46	0.44	0.44	0.44	-	412,500
Mar 9, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	845,600
Mar 6, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	185,300