Ann Joo Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.45	0.45	0.44	0.44	0.44	-	381,800
Mar 4, 2026	0.47	0.47	0.44	0.44	0.44	-6.38%	773,600
Mar 3, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	443,300
Mar 2, 2026	0.49	0.49	0.45	0.45	0.45	-10.00%	1,180,700
Feb 27, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	308,100
Feb 26, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	318,200
Feb 25, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	155,400
Feb 24, 2026	0.52	0.53	0.52	0.53	0.53	0.95%	103,800
Feb 23, 2026	0.53	0.53	0.53	0.53	0.53	-	88,500
Feb 20, 2026	0.54	0.54	0.52	0.53	0.53	-2.78%	232,000
Feb 19, 2026	0.54	0.54	0.54	0.54	0.54	-	40,500
Feb 16, 2026	0.54	0.54	0.54	0.54	0.54	-	10,000
Feb 13, 2026	0.53	0.54	0.53	0.54	0.54	-	19,100
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	12,500
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	-	269,000
Feb 10, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	387,700
Feb 9, 2026	0.55	0.55	0.55	0.55	0.55	-	62,000
Feb 6, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	96,600
Feb 5, 2026	0.55	0.56	0.55	0.55	0.55	-	121,100
Feb 4, 2026	0.55	0.57	0.54	0.55	0.55	-0.91%	506,200
Feb 3, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	43,300
Jan 30, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	144,800
Jan 29, 2026	0.56	0.57	0.56	0.57	0.57	0.88%	155,300
Jan 28, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	296,100
Jan 27, 2026	0.58	0.58	0.56	0.57	0.57	-	222,900
Jan 26, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	105,000
Jan 23, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	79,900
Jan 22, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	81,900
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-	6,200
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	97,400
Jan 19, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	63,400
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