Skip to main content
Ann Joo Resources Berhad (KLSE:ANNJOO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.595
-0.005 (-0.83%)
At close: Dec 5, 2025

Ann Joo Resources Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.690.700.690.700.70-225,200
Oct 7, 20250.690.700.690.700.70-105,700
Oct 6, 20250.700.710.690.700.70-2.11%155,000
Oct 3, 20250.720.720.710.710.71-1.39%342,600
Oct 2, 20250.720.720.710.720.72-521,100
Oct 1, 20250.730.740.720.720.72-139,500
Sep 30, 20250.720.740.710.720.720.70%513,700
Sep 29, 20250.730.740.720.720.72-2.05%184,800
Sep 26, 20250.730.740.720.730.73-0.68%235,800
Sep 25, 20250.710.750.710.740.744.26%996,200
Sep 24, 20250.710.720.710.710.71-1.40%207,400
Sep 23, 20250.700.720.700.720.722.14%287,200
Sep 22, 20250.700.710.690.700.701.45%347,800
Sep 19, 20250.690.700.680.690.692.22%461,600
Sep 18, 20250.670.690.670.680.68-204,300
Sep 17, 20250.670.680.670.680.680.75%186,100
Sep 12, 20250.670.690.660.670.670.75%1,031,900
Sep 11, 20250.670.680.660.670.67-2.92%911,000
Sep 10, 20250.670.690.670.690.692.24%60,900
Sep 9, 20250.680.680.670.670.67-0.74%80,000
Sep 8, 20250.670.680.670.680.68-170,400
Sep 4, 20250.680.690.670.680.680.75%87,000
Sep 3, 20250.670.680.660.670.670.75%235,500
Sep 2, 20250.680.680.670.670.67-2.21%753,400
Aug 29, 20250.700.700.680.680.68-0.73%221,900
Aug 28, 20250.700.700.680.690.69-1.44%616,600
Aug 27, 20250.690.700.690.700.700.72%267,400
Aug 26, 20250.690.700.690.690.69-0.72%186,600
Aug 25, 20250.700.700.700.700.70-206,200
Aug 22, 20250.720.720.700.700.70-2.11%169,800
Aug 21, 20250.700.720.700.710.711.43%132,400
Aug 20, 20250.710.710.700.700.70-58,600
Aug 19, 20250.700.710.700.700.70-133,000
Aug 18, 20250.720.720.700.700.70-2.10%227,800
Aug 15, 20250.720.720.700.720.720.70%159,900
Aug 14, 20250.720.720.710.710.71-0.70%251,100
Aug 13, 20250.740.750.720.720.72-2.72%428,900
Aug 12, 20250.690.740.690.740.746.52%517,200
Aug 11, 20250.690.700.670.690.69-1.43%721,500
Aug 8, 20250.700.710.690.700.70-0.71%174,200
Aug 7, 20250.700.710.690.710.71-455,000
Aug 6, 20250.730.730.710.710.71-4.08%407,400
Aug 5, 20250.740.740.730.740.74-347,300
Aug 4, 20250.740.740.730.740.74-379,700
Aug 1, 20250.740.750.740.740.74-273,500
Jul 31, 20250.770.770.740.740.74-3.92%886,700
Jul 30, 20250.760.770.760.770.772.00%1,232,100
Jul 29, 20250.730.750.730.750.752.74%735,700
Jul 28, 20250.750.770.730.730.73-2.67%1,692,600
Jul 25, 20250.730.750.730.750.752.74%1,426,800
Jul 24, 20250.740.760.730.730.73-1,355,100
Jul 23, 20250.670.730.670.730.738.96%2,113,400
Jul 22, 20250.680.680.670.670.67-2.19%424,200
Jul 21, 20250.670.690.670.690.693.79%828,100
Jul 18, 20250.650.670.650.660.662.33%195,500
Jul 17, 20250.660.660.650.650.65-1.53%100,100
Jul 16, 20250.660.660.650.660.66-0.76%118,500
Jul 15, 20250.660.670.650.660.66-302,500
Jul 14, 20250.660.670.660.660.66-1.49%145,700