Skip to main content
Ann Joo Resources Berhad (KLSE:ANNJOO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.450
+0.010 (2.27%)
At close: Mar 6, 2026

Ann Joo Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.440.450.440.450.452.27%185,300
Mar 5, 20260.450.450.440.440.44-381,800
Mar 4, 20260.470.470.440.440.44-6.38%773,600
Mar 3, 20260.460.480.460.470.474.44%443,300
Mar 2, 20260.490.490.450.450.45-10.00%1,180,700
Feb 27, 20260.500.510.500.500.50-1.96%308,100
Feb 26, 20260.520.520.500.510.51-1.92%318,200
Feb 25, 20260.530.530.520.520.52-1.89%155,400
Feb 24, 20260.520.530.520.530.530.95%103,800
Feb 23, 20260.530.530.530.530.53-88,500
Feb 20, 20260.540.540.520.530.53-2.78%232,000
Feb 19, 20260.540.540.540.540.54-40,500
Feb 16, 20260.540.540.540.540.54-10,000
Feb 13, 20260.530.540.530.540.54-19,100
Feb 12, 20260.540.540.540.540.541.89%12,500
Feb 11, 20260.530.530.530.530.53-269,000
Feb 10, 20260.550.550.530.530.53-3.64%387,700
Feb 9, 20260.550.550.550.550.55-62,000
Feb 6, 20260.550.550.550.550.550.92%96,600
Feb 5, 20260.550.560.550.550.55-121,100
Feb 4, 20260.550.570.540.550.55-0.91%506,200
Feb 3, 20260.560.560.550.550.55-1.79%43,300
Jan 30, 20260.570.570.560.560.56-1.75%144,800
Jan 29, 20260.560.570.560.570.570.88%155,300
Jan 28, 20260.570.580.570.570.57-0.88%296,100
Jan 27, 20260.580.580.560.570.57-222,900
Jan 26, 20260.580.580.570.570.57-1.72%105,000
Jan 23, 20260.570.580.570.580.580.87%79,900
Jan 22, 20260.570.580.570.580.580.88%81,900
Jan 21, 20260.570.570.570.570.57-6,200
Jan 20, 20260.570.570.570.570.57-0.87%97,400
Jan 19, 20260.570.580.570.580.580.88%63,400
Jan 16, 20260.570.580.570.570.57-62,700
Jan 15, 20260.580.580.570.570.57-0.87%385,200
Jan 14, 20260.580.580.580.580.58-156,300
Jan 13, 20260.580.580.580.580.58-19,000
Jan 12, 20260.580.580.570.580.58-0.86%254,100
Jan 9, 20260.580.580.580.580.58-79,000
Jan 8, 20260.570.580.570.580.58-0.85%96,300
Jan 7, 20260.580.590.580.590.59-213,200
Jan 6, 20260.580.590.580.590.591.74%74,500
Jan 5, 20260.580.580.580.580.58-150,900
Jan 2, 20260.580.580.580.580.58-20,900
Dec 31, 20250.580.580.580.580.58-25,700
Dec 30, 20250.580.580.570.580.58-0.86%57,800
Dec 29, 20250.580.580.570.580.58-0.85%142,500
Dec 26, 20250.580.590.580.590.59-1.68%100,000
Dec 24, 20250.590.600.590.600.600.85%93,000
Dec 23, 20250.590.600.580.590.590.85%272,000
Dec 19, 20250.590.600.580.590.59-0.85%127,800
Dec 18, 20250.590.590.590.590.59-84,800
Dec 17, 20250.600.600.590.590.59-0.84%60,200
Dec 16, 20250.590.600.580.600.601.71%100,700
Dec 15, 20250.590.590.580.590.59-0.85%157,300
Dec 12, 20250.580.590.570.590.592.61%261,000
Dec 11, 20250.560.580.560.580.581.77%117,600
Dec 10, 20250.580.580.560.570.57-2.59%700,800
Dec 9, 20250.600.600.580.580.58-1.69%624,800
Dec 8, 20250.600.600.590.590.59-0.84%60,700
Dec 5, 20250.600.600.590.600.60-0.83%110,100
Dec 4, 20250.600.600.600.600.600.84%34,500
Dec 3, 20250.600.600.590.600.60-0.83%386,000
Dec 2, 20250.610.620.600.600.60-297,000
Dec 1, 20250.610.610.600.600.60-1.64%103,300
Nov 28, 20250.610.610.610.610.610.83%66,900
Nov 27, 20250.610.610.600.610.61-333,400
Nov 26, 20250.620.630.610.610.61-1.63%472,200
Nov 25, 20250.620.620.620.620.62-0.81%179,200
Nov 24, 20250.620.620.620.620.62-179,000
Nov 21, 20250.620.630.620.620.62-82,000
Nov 20, 20250.630.650.620.620.62-2.36%258,100
Nov 19, 20250.640.640.630.640.64-132,000
Nov 18, 20250.640.640.630.640.64-0.78%194,000
Nov 17, 20250.650.660.630.640.64-1.54%514,400
Nov 14, 20250.650.660.650.650.65-140,000
Nov 13, 20250.660.660.650.650.65-1.52%59,500
Nov 12, 20250.660.660.650.660.66-69,500
Nov 11, 20250.670.670.660.660.66-0.75%79,600
Nov 10, 20250.680.680.670.670.67-1.48%59,300
Nov 7, 20250.660.680.660.680.683.05%506,900
Nov 6, 20250.660.660.660.660.66-62,000
Nov 5, 20250.660.670.650.660.66-0.76%129,200
Nov 4, 20250.670.670.650.660.66-347,300
Nov 3, 20250.660.660.660.660.66-93,600
Oct 31, 20250.660.670.650.660.660.76%130,900
Oct 30, 20250.670.670.660.660.66-1.50%1,123,800
Oct 29, 20250.670.670.670.670.67-0.75%226,600
Oct 28, 20250.690.690.670.670.67-2.90%928,800
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