Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 6556.KLSE stock page

Ann Joo Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.650	0.655	0.630	0.640	0.640	514,400
2025-11-14	0.645	0.655	0.645	0.650	0.650	140,000
2025-11-13	0.655	0.660	0.650	0.650	0.650	59,500
2025-11-12	0.660	0.660	0.650	0.660	0.660	69,500
2025-11-11	0.665	0.665	0.660	0.660	0.660	79,600
2025-11-10	0.675	0.675	0.665	0.665	0.665	59,300
2025-11-07	0.660	0.675	0.660	0.675	0.675	506,900
2025-11-06	0.655	0.655	0.655	0.655	0.655	62,000
2025-11-05	0.655	0.670	0.650	0.655	0.655	129,200
2025-11-04	0.665	0.665	0.650	0.660	0.660	347,300
2025-11-03	0.660	0.660	0.655	0.660	0.660	93,600
2025-10-31	0.655	0.665	0.650	0.660	0.660	130,900
2025-10-30	0.670	0.670	0.655	0.655	0.655	1,123,800
2025-10-29	0.670	0.670	0.665	0.665	0.665	226,600
2025-10-28	0.690	0.690	0.665	0.670	0.670	928,800
2025-10-27	0.690	0.695	0.685	0.690	0.690	327,000
2025-10-24	0.675	0.690	0.670	0.685	0.685	715,100

← NewerPage 5 of 5 · 257 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.0600 MYR
2021-09-14	0.0600 MYR
2019-05-07	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.