Skip to main content
Ann Joo Resources Berhad (KLSE:ANNJOO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5950
-0.0050 (-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