Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Ann Joo Resources Berhad (6556.KL)

Compare
0.7350
-0.0250
(-3.29%)
As of 4:05:06 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.76000.76000.73500.73500.7350295,700
Feb 24, 20250.76500.76500.75500.76000.7600219,400
Feb 21, 20250.78000.78000.76500.76500.7650159,500
Feb 20, 20250.78000.78000.76500.76500.7650535,700
Feb 19, 20250.80000.80000.78000.78500.78501,438,900
Feb 18, 20250.80000.80500.79500.80000.8000886,600
Feb 17, 20250.81500.81500.80000.80000.80001,258,200
Feb 14, 20250.82000.82000.81000.81500.8150169,800
Feb 13, 20250.81500.82000.81500.81500.8150340,600
Feb 12, 20250.82000.82500.81500.81500.8150175,600
Feb 10, 20250.83000.83000.81500.82500.8250154,000
Feb 7, 20250.83000.83500.82500.83000.8300123,700
Feb 6, 20250.83000.84500.82500.82500.8250455,400
Feb 5, 20250.81000.83000.80500.83000.8300686,600
Feb 4, 20250.81000.81000.80500.80500.8050272,000
Feb 3, 20250.80500.80500.80000.80500.8050203,500
Jan 31, 20250.81000.81000.80500.80500.8050285,700
Jan 28, 20250.81000.81000.80500.81000.8100303,300
Jan 27, 20250.81000.83000.80000.81000.8100792,000
Jan 24, 20250.82000.82500.81000.81500.81501,046,000
Jan 23, 20250.83000.83000.82000.82000.8200274,500
Jan 22, 20250.83000.83000.82500.83000.8300168,400
Jan 21, 20250.82500.84000.82500.83500.8350186,300
Jan 20, 20250.82000.83500.82000.83500.8350284,500
Jan 17, 20250.81000.82000.81000.82000.8200223,200
Jan 16, 20250.81500.82000.80500.80500.8050929,500
Jan 15, 20250.83000.83000.80000.81000.81002,107,900
Jan 14, 20250.84000.84000.82500.83000.83001,256,100
Jan 13, 20250.86000.86000.83500.83500.8350934,000
Jan 10, 20250.84500.86500.84000.85500.8550592,200
Jan 9, 20250.84500.85500.84500.84500.8450526,900
Jan 8, 20250.85500.86000.84000.84500.84501,478,500
Jan 7, 20250.88000.88500.85000.85500.85501,354,000
Jan 6, 20250.87000.89500.87000.87500.87502,357,700
Jan 3, 20250.83500.87500.83500.86500.86502,548,900
Jan 2, 20250.83000.83500.82500.83000.8300598,900
Dec 31, 20240.83500.83500.82500.83500.8350532,800
Dec 30, 20240.83000.84500.83000.84000.84001,665,000
Dec 27, 20240.82500.84000.82500.83500.8350558,800
Dec 26, 20240.82000.83000.81500.82000.8200550,600
Dec 24, 20240.82000.82500.81500.82000.8200939,200
Dec 23, 20240.83000.83000.81500.82000.8200933,500
Dec 20, 20240.82500.83000.82000.82000.8200448,700
Dec 19, 20240.83000.83000.81000.82000.8200538,000
Dec 18, 20240.83000.83500.83000.83000.8300205,200
Dec 17, 20240.83500.84500.83000.83000.8300323,400
Dec 16, 20240.83000.85000.83000.83000.8300226,700
Dec 13, 20240.84500.85500.84000.84000.8400433,700
Dec 12, 20240.85500.85500.83000.84500.8450239,300
Dec 11, 20240.83500.85000.83500.85000.8500201,900
Dec 10, 20240.85000.85500.83500.84500.8450646,700
Dec 9, 20240.84500.86000.84500.85000.8500250,900
Dec 6, 20240.85500.85500.84000.85500.8550281,200
Dec 5, 20240.85500.86000.84000.85500.8550404,300
Dec 4, 20240.82000.87000.82000.85500.85501,366,400
Dec 3, 20240.81000.82000.80500.82000.8200856,400
Dec 2, 20240.81000.81500.80000.81000.8100489,800
Nov 29, 20240.82500.82500.80000.80500.80501,427,900
Nov 28, 20240.82000.83000.81000.81500.8150975,400
Nov 27, 20240.83500.84000.83000.83000.8300236,100
Nov 26, 20240.83500.84000.83500.83500.8350285,900
Nov 25, 20240.84500.84500.83000.83500.8350201,600
Nov 22, 20240.83000.85000.83000.84500.8450178,300
Nov 21, 20240.85500.86000.83000.83000.8300726,100
Nov 20, 20240.86000.89500.85000.85500.85501,919,000
Nov 19, 20240.83000.86000.82500.86000.8600496,300
Nov 18, 20240.82500.83500.81500.82500.8250436,400
Nov 15, 20240.81500.82500.81500.82500.8250170,100
Nov 14, 20240.82000.82500.81500.82500.8250492,000
Nov 13, 20240.82000.83500.80000.82000.82001,572,000
Nov 12, 20240.84500.85000.81500.81500.81502,438,400
Nov 11, 20240.84000.87500.83000.85000.85001,731,500
Nov 8, 20240.86000.86500.85000.86000.8600815,400
Nov 7, 20240.90000.90000.86500.86500.86502,218,500
Nov 6, 20240.93500.94500.91500.92000.92001,076,300
Nov 5, 20240.91000.93500.90500.93000.93001,145,400
Nov 4, 20240.86500.90500.86000.90500.9050860,500
Nov 1, 20240.84500.86500.84000.85000.8500255,400
Oct 30, 20240.84000.84500.83500.84500.8450125,600
Oct 29, 20240.83000.84000.82500.84000.8400363,200
Oct 28, 20240.83000.83500.82500.82500.8250114,000
Oct 25, 20240.83500.84000.82500.83000.8300186,200
Oct 24, 20240.83000.84000.82500.84000.8400463,900
Oct 23, 20240.84000.84000.82000.83000.8300961,100
Oct 22, 20240.84500.84500.83000.83500.8350663,900
Oct 21, 20240.85000.86000.84500.85000.8500473,800
Oct 18, 20240.87500.87500.86000.86500.8650160,200
Oct 17, 20240.87000.88000.86000.86500.8650462,100
Oct 16, 20240.86000.87000.86000.87000.8700681,800
Oct 15, 20240.83000.86000.82000.86000.86001,458,500
Oct 14, 20240.86000.86000.82500.83000.83001,500,400
Oct 11, 20240.87500.88000.85500.86000.86001,508,900
Oct 10, 20240.88500.88500.87500.87500.8750536,800
Oct 9, 20240.90000.90000.86000.88500.88502,086,700
Oct 8, 20240.91120.92080.89660.91600.91601,061,164
Oct 7, 20240.89180.92080.88210.90630.90631,798,285
Oct 4, 20240.89180.89660.88690.88690.8869580,824
Oct 3, 20240.90150.90150.88690.89180.8918869,998
Oct 2, 20240.88690.89660.88690.89660.8966984,203
Oct 1, 20240.90150.91600.88690.89660.89661,691,818
Sep 30, 20240.92080.92080.89180.90150.9015970,894
Sep 27, 20240.97000.97000.94500.94500.9450601,200
Sep 26, 20240.97000.97000.95500.97000.9700247,700
Sep 25, 20240.97000.99000.95500.97000.9700801,500
Sep 24, 20240.97000.97000.96000.96500.9650148,100
Sep 23, 20240.97500.97500.95500.96500.9650360,300
Sep 20, 20240.95500.97500.95500.97500.9750434,200
Sep 19, 20240.93500.96000.93000.95500.9550628,800
Sep 18, 20240.93500.94500.93500.93500.9350135,100
Sep 17, 20240.93000.94500.93000.94500.9450419,600
Sep 13, 20240.93000.93500.92500.92500.9250287,800
Sep 12, 20240.92000.93000.92000.92500.9250385,900
Sep 11, 20240.93000.93000.91000.91500.9150378,900
Sep 10, 20240.92000.93500.92000.93000.9300271,800
Sep 9, 20240.94500.94500.91500.92000.9200517,700
Sep 6, 20240.98500.98500.94500.94500.9450179,600
Sep 5, 20240.97500.98000.95000.95000.9500558,500
Sep 4, 20240.97000.98000.97000.98000.9800509,600
Sep 3, 20240.97000.99000.97000.97500.9750325,900
Sep 2, 20240.96000.99500.96000.96000.9600374,500
Aug 30, 20240.96000.96000.94000.95000.95001,217,600
Aug 29, 20240.97000.97500.96500.97500.9750532,400
Aug 28, 20240.99000.99500.97000.97500.9750614,100
Aug 27, 20240.98501.00000.98500.99000.9900284,200
Aug 26, 20241.00001.00000.99500.99500.9950181,000
Aug 23, 20241.00001.00000.98501.00001.0000697,800
Aug 22, 20241.02001.03001.00001.00001.0000208,900
Aug 21, 20241.01001.02001.01001.02001.0200247,400
Aug 20, 20241.03001.04001.00001.01001.01001,219,500
Aug 19, 20241.04001.05001.02001.02001.0200172,100
Aug 16, 20241.02001.05001.02001.04001.0400318,000
Aug 15, 20241.02001.03001.00001.02001.02001,159,000
Aug 14, 20241.06001.06001.01001.02001.02001,059,100
Aug 13, 20241.05001.07001.04001.06001.0600307,800
Aug 12, 20241.06001.08001.05001.05001.0500321,800
Aug 9, 20241.03001.07001.03001.05001.0500570,600
Aug 8, 20241.02001.04001.01001.03001.0300489,100
Aug 7, 20241.01001.04000.99001.03001.0300985,500
Aug 6, 20240.96501.01000.95001.00001.00002,056,000
Aug 5, 20241.05001.05000.96000.98000.98004,341,900
Aug 2, 20241.10001.10001.05001.06001.06001,848,700
Aug 1, 20241.12001.12001.10001.10001.1000258,200
Jul 31, 20241.10001.11001.09001.11001.1100337,500
Jul 30, 20241.12001.12001.09001.09001.09001,217,300
Jul 29, 20241.13001.13001.11001.11001.1100574,100
Jul 26, 20241.13001.14001.11001.12001.12001,555,300
Jul 25, 20241.12001.14001.11001.13001.1300572,000
Jul 24, 20241.13001.15001.13001.13001.1300750,300
Jul 23, 20241.13001.15001.13001.13001.1300494,000
Jul 22, 20241.14001.14001.12001.12001.12002,856,900
Jul 19, 20241.15001.15001.13001.14001.14001,281,200
Jul 18, 20241.17001.18001.15001.15001.1500951,400
Jul 17, 20241.14001.18001.14001.17001.17001,872,400
Jul 16, 20241.16001.16001.13001.14001.14001,833,300
Jul 15, 20241.18001.18001.15001.16001.16001,800,400
Jul 12, 20241.16001.19001.14001.17001.17004,048,600
Jul 11, 20241.18001.18001.13001.15001.15005,714,400
Jul 10, 20241.21001.26001.16001.17001.170011,888,100
Jul 9, 20241.36001.39001.32001.34001.34003,435,300
Jul 5, 20241.37001.39001.34001.36001.36001,097,100
Jul 4, 20241.37001.39001.35001.37001.37001,028,300
Jul 3, 20241.37001.40001.35001.37001.37002,367,900
Jul 2, 20241.29001.41001.29001.37001.37006,574,600
Jul 1, 20241.25001.28001.24001.27001.2700831,800
Jun 28, 20241.26001.28001.25001.25001.25001,231,100
Jun 27, 20241.29001.31001.26001.26001.26002,672,900
Jun 26, 20241.27001.33001.26001.29001.29002,604,500
Jun 25, 20241.27001.29001.25001.26001.26001,244,700
Jun 24, 20241.31001.34001.26001.27001.27003,973,700
Jun 21, 20241.23001.31001.23001.29001.29003,574,300
Jun 20, 20241.24001.24001.21001.22001.22001,497,000
Jun 19, 20241.31001.31001.24001.24001.24002,868,800
Jun 18, 20241.28001.36001.28001.32001.32005,329,200
Jun 14, 20241.17001.29001.17001.27001.27008,665,200
Jun 13, 20241.16001.18001.15001.17001.1700771,000
Jun 12, 20241.17001.17001.15001.15001.15001,072,000
Jun 11, 20241.15001.18001.15001.17001.1700821,300
Jun 10, 20241.16001.16001.14001.15001.1500669,500
Jun 7, 20241.10001.16001.10001.16001.16001,746,200
Jun 6, 20241.11001.11001.08001.10001.10001,258,100
Jun 5, 20241.12001.12001.10001.10001.1000588,000
Jun 4, 20241.08001.12001.08001.11001.11001,242,000
May 31, 20241.12001.13001.07001.08001.08002,788,500
May 30, 20241.13001.15001.12001.14001.1400727,300
May 29, 20241.14001.14001.12001.14001.1400989,500
May 28, 20241.16001.17001.13001.14001.14001,245,400
May 27, 20241.19001.20001.16001.16001.16001,868,700
May 24, 20241.20001.20001.18001.19001.19001,622,300
May 23, 20241.21001.22001.20001.21001.2100850,100
May 21, 20241.22001.24001.19001.20001.20002,614,400
May 20, 20241.17001.22001.17001.22001.22002,738,200
May 17, 20241.17001.19001.17001.17001.17001,373,900
May 16, 20241.18001.20001.16001.18001.18001,417,400
May 15, 20241.17001.20001.15001.18001.18002,449,900
May 14, 20241.18001.18001.15001.17001.17001,017,400
May 13, 20241.17001.19001.16001.18001.18001,185,700
May 10, 20241.14001.17001.14001.16001.1600947,200
May 9, 20241.14001.16001.14001.15001.1500604,300
May 8, 20241.16001.16001.14001.14001.1400488,800
May 7, 20241.17001.17001.15001.16001.16001,012,700
May 6, 20241.15001.17001.14001.16001.16001,870,300
May 3, 20241.13001.15001.13001.14001.1400329,000
May 2, 20241.14001.15001.13001.13001.1300419,000
Apr 30, 20241.13001.15001.13001.14001.1400613,500
Apr 29, 20241.15001.15001.13001.13001.1300427,400
Apr 26, 20241.12001.14001.12001.14001.1400504,600
Apr 25, 20241.14001.14001.12001.12001.1200596,800
Apr 24, 20241.14001.16001.14001.14001.1400843,700
Apr 23, 20241.12001.15001.12001.14001.1400958,100
Apr 22, 20241.13001.14001.11001.12001.12002,094,900
Apr 19, 20241.14001.15001.10001.13001.13001,903,000
Apr 18, 20241.14001.16001.13001.14001.14001,514,800
Apr 17, 20241.11001.14001.11001.13001.13001,238,100
Apr 16, 20241.15001.15001.10001.11001.11003,935,900
Apr 15, 20241.19001.19001.15001.16001.16002,965,800
Apr 12, 20241.18001.21001.18001.21001.21002,307,900
Apr 9, 20241.17001.18001.16001.17001.1700911,300
Apr 8, 20241.19001.20001.16001.18001.18003,036,700
Apr 5, 20241.22001.23001.18001.19001.19003,116,400
Apr 4, 20241.18001.23001.18001.22001.22005,213,400
Apr 3, 20241.19001.20001.16001.18001.18001,647,500
Apr 2, 20241.17001.20001.15001.19001.19004,021,200
Apr 1, 20241.13001.17001.13001.17001.17003,214,800
Mar 29, 20241.12001.14001.10001.12001.12001,310,000
Mar 27, 20241.14001.14001.10001.11001.11001,828,300
Mar 26, 20241.16001.16001.12001.14001.14002,064,300
Mar 25, 20241.13001.18001.13001.16001.16004,272,300
Mar 22, 20241.09001.13001.08001.13001.13003,770,200
Mar 21, 20241.08001.10001.08001.08001.0800620,800
Mar 20, 20241.10001.10001.08001.09001.0900637,100
Mar 19, 20241.10001.11001.08001.09001.0900783,800
Mar 18, 20241.07001.10001.06001.09001.0900962,600
Mar 15, 20241.08001.09001.06001.07001.0700885,600
Mar 14, 20241.05001.08001.05001.08001.08001,319,600
Mar 13, 20241.05001.06001.04001.05001.0500524,700
Mar 12, 20241.05001.05001.04001.04001.0400240,000
Mar 11, 20241.04001.05001.03001.05001.0500496,300
Mar 8, 20241.04001.05001.03001.04001.0400506,000
Mar 7, 20241.04001.04001.03001.03001.0300295,800
Mar 6, 20241.05001.05001.03001.04001.0400437,000
Mar 5, 20241.05001.05001.03001.04001.0400864,300
Mar 4, 20241.05001.06001.05001.06001.0600167,400
Mar 1, 20241.07001.07001.04001.06001.06001,088,400
Feb 29, 20241.07001.08001.05001.07001.07001,167,100
Feb 28, 20241.07001.08001.06001.06001.06001,137,300
Feb 27, 20241.05001.07001.04001.07001.0700902,700
Feb 26, 20241.05001.05001.03001.04001.0400939,600

Related Tickers

5192.KL K. Seng Seng Corporation Berhad
0.8900
0.00%
 
9881.KL Leader Steel Holdings Berhad
0.3750
-2.60%
 
5232.KL Leon Fuat Berhad
0.4350
0.00%
 
5125.KL Pantech Group Holdings Berhad
0.8500
-1.16%
 
7014.KL YLI Holdings Berhad
0.4050
0.00%
 
5665.KL Southern Steel Berhad
0.4800
0.00%
 
3778.KL Melewar Industrial Group Berhad
0.1850
0.00%
 
0297.KL TSA
0.7200
0.00%
 
0211.KL Tashin Holdings Berhad
0.2900
-4.92%
 
4235.KL Lion Industries Corporation Berhad
0.1800
-2.70%