Ann Joo Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	195,700
Jul 20, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	36,600
Jul 17, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	399,300
Jul 16, 2026	0.48	0.48	0.48	0.48	0.48	-	23,500
Jul 15, 2026	0.48	0.48	0.47	0.48	0.48	-	161,900
Jul 14, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	70,100
Jul 13, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	380,500
Jul 10, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	485,700
Jul 9, 2026	0.48	0.48	0.47	0.47	0.47	-	117,700
Jul 8, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	220,700
Jul 7, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	484,900
Jul 6, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	215,100
Jul 3, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	233,900
Jul 2, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	108,200
Jul 1, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	113,400
Jun 30, 2026	0.50	0.50	0.49	0.49	0.49	-2.97%	96,000
Jun 29, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	151,000
Jun 26, 2026	0.50	0.52	0.50	0.51	0.51	3.03%	179,600
Jun 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	19,500
Jun 24, 2026	0.50	0.51	0.50	0.50	0.50	-0.99%	236,100
Jun 23, 2026	0.51	0.51	0.51	0.51	0.51	-	59,000
Jun 22, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	70,500
Jun 19, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	92,100
Jun 18, 2026	0.52	0.52	0.52	0.52	0.52	-	41,900
Jun 16, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	106,200
Jun 15, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	183,200
Jun 12, 2026	0.53	0.53	0.52	0.52	0.52	-1.90%	61,100
Jun 11, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	277,600
Jun 10, 2026	0.52	0.53	0.52	0.52	0.52	-0.95%	348,700
Jun 9, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	324,000
Jun 8, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	194,100
Jun 5, 2026	0.54	0.56	0.54	0.54	0.54	-	93,400
Jun 4, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	95,500
Jun 3, 2026	0.55	0.57	0.55	0.56	0.56	0.91%	146,500
May 29, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	555,100
May 28, 2026	0.54	0.55	0.53	0.54	0.54	-0.92%	804,300
May 26, 2026	0.56	0.56	0.54	0.55	0.55	-2.68%	1,080,800
May 25, 2026	0.64	0.64	0.56	0.56	0.56	-13.85%	1,660,000
May 22, 2026	0.65	0.66	0.65	0.65	0.65	-0.76%	352,600
May 21, 2026	0.68	0.68	0.66	0.66	0.66	-2.96%	394,100
May 20, 2026	0.68	0.68	0.67	0.68	0.68	-0.74%	297,500
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