Bursa Malaysia · 6556 · stock

Ann Joo Resources Berhad (6556) stock price history

Every Bursa Malaysia trading session of Ann Joo Resources Berhad from Jan 3, 2000 to Nov 13, 2026: 6,602 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6556 data, free keyYear by year table

6556 adjusted close, 2000 to 2026

6556Ann Joo Resources Berhad
MYR 0.4950-23.8% over one year
20052010201520202025
MYR 3.33
All time high, 2017
MYR 0.7150
52 week high, MYR 0.4300 low
6,602
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

6556 key facts

  • Ann Joo Resources Berhad (6556) closed at MYR 0.4950 on Nov 13, 2026 on Bursa Malaysia.
  • 6556's all time high close is MYR 3.33, set on Nov 9, 2017; its all time low close is MYR 0.3261 on Sep 25, 2001.
  • 6556's 52 week range is MYR 0.4300 to MYR 0.7150.
  • 6556 returned -23.8% over the year to Nov 13, 2026 and -76.5% over five years.
  • Over ten years 6556 returned -70%, -11.4% a year compounded.
  • 6556's deepest drawdown was -88.1% from Nov 9, 2017 to Mar 19, 2020.
  • DataCedar holds 6,602 daily sessions of 6556 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

6556 price chart, 2000 to 2026

6556 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.3574MYR 1.30MYR 2.25MYR 3.19200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

6556 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+5.3%
3 months0.0%
6 months-25.0%
Year to date-13.9%
1 year-23.8%
3 years-53.3%
5 years-76.5%
10 years-70.1%
Since Jan 3, 2000-38.2%
Compound annual growth, 26.9 years-1.8%

6556 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.33 on Nov 9, 2017
All time low close
MYR 0.3261 on Sep 25, 2001
52 week high
MYR 0.7150 on May 7, 2026
52 week low
MYR 0.4300 on Mar 9, 2026
Deepest drawdown
-88.1% from Nov 9, 2017 to Mar 19, 2020, not yet recovered
Best single session
+25.0% on Mar 16, 2001
Worst single session
-34.3% on Nov 21, 2007
Volatility, 1 year annualised
41.5%
Sessions closing higher, 1 year
29%
Best calendar year
2016, +233%
Worst calendar year
2018, -65%

6556 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5750MYR 0.7150MYR 0.4300MYR 0.4950-13.9%70.1M214
2025MYR 0.8300MYR 0.8950MYR 0.5600MYR 0.5750-31.1%100M244
2024MYR 1.06MYR 1.41MYR 0.8000MYR 0.8350-22.0%302.2M247
2023MYR 1.09MYR 1.54MYR 1.00MYR 1.07-1.8%289.5M244
2022MYR 1.76MYR 2.12MYR 0.8850MYR 1.09-38.1%380M243
2021MYR 1.47MYR 3.01MYR 1.10MYR 1.76+18.4%1.1B245
2020MYR 1.17MYR 1.64MYR 0.3932MYR 1.49+28.7%724.9M247
2019MYR 1.14MYR 1.72MYR 0.9001MYR 1.16+1.0%205.5M246
2018MYR 3.30MYR 3.36MYR 1.05MYR 1.14-65.2%242.6M244
2017MYR 1.77MYR 3.39MYR 1.75MYR 3.29+85.8%258.9M253
2016MYR 0.5353MYR 1.82MYR 0.4917MYR 1.77+233.1%260.2M245
2015MYR 0.8325MYR 0.8953MYR 0.5154MYR 0.5313-36.8%30.3M245
2014MYR 0.8105MYR 1.17MYR 0.7873MYR 0.8404+3.7%47.4M235
2013MYR 1.02MYR 1.14MYR 0.7951MYR 0.8105-20.5%63.1M237
2012MYR 1.31MYR 1.72MYR 1.01MYR 1.02-21.7%66M245
2011MYR 2.11MYR 2.29MYR 1.22MYR 1.30-38.3%74M244
2010MYR 1.96MYR 2.43MYR 1.58MYR 2.11+7.3%103.2M238
2009MYR 0.8333MYR 2.03MYR 0.7083MYR 1.96+139.8%125.9M235
2008MYR 1.75MYR 2.74MYR 0.7500MYR 0.8194-53.2%137.1M245
2007MYR 0.9414MYR 2.93MYR 0.9414MYR 1.75+87.4%152.2M246
2006MYR 0.5590MYR 0.9712MYR 0.5531MYR 0.9351+65.5%41.1M252
2005MYR 1.11MYR 1.19MYR 0.5590MYR 0.5649-50.4%50.1M238
2004MYR 0.7101MYR 1.17MYR 0.7001MYR 1.14+60.5%79.3M231
2003MYR 0.4405MYR 0.8651MYR 0.4059MYR 0.7101+61.2%49.6M260
2002MYR 0.4043MYR 0.5718MYR 0.3373MYR 0.4405+8.9%15.4M261
2001MYR 0.5214MYR 0.6464MYR 0.3216MYR 0.4043-22.5%8.7M258
2000MYR 0.7545MYR 1.49MYR 0.4568MYR 0.5214n/a38.3M260

6556 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.4950+2.1%
October 2026MYR 0.4850-4.9%
September 2026MYR 0.5100-5.6%
August 2026MYR 0.5400+16.1%
July 2026MYR 0.4650-5.1%
June 2026MYR 0.4900-10.9%
May 2026MYR 0.5500-18.5%
April 2026MYR 0.6750+22.7%
March 2026MYR 0.5500+10.0%
February 2026MYR 0.5000-10.7%
January 2026MYR 0.5600-2.6%
December 2025MYR 0.5750-5.7%

About the 6556 data

Daily bars. 6,602 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A6556/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 6459 MNRB Holdings Berhad
  • 6483 Kenanga Investment Bank Berhad
  • 6491 Kumpulan Fima Berhad
  • 6521 Suria Capital Holdings Berhad
  • 6599 Aeon Co. (M) Bhd.
  • 6602 BCB Berhad
  • 6633 Leong Hup International Berhad
  • 6637 PNE PCB Berhad

Common questions

6556 share price history

Start with any symbol.

Start free