Skip to main content
AIZO Group Berhad (KLSE:AIZO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0350
0.00 (0.00%)
At close: Apr 29, 2026

AIZO Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.040.040.040.040.04-72,100
Apr 29, 20260.040.040.040.040.04-199,100
Apr 28, 20260.040.040.040.040.04-12.50%481,100
Apr 27, 20260.040.050.040.040.0414.29%9,310,700
Apr 24, 20260.040.040.040.040.04-668,500
Apr 23, 20260.040.040.040.040.04-528,000
Apr 22, 20260.040.040.040.040.04-196,000
Apr 21, 20260.040.040.040.040.04-580,700
Apr 20, 20260.040.040.030.040.04-14,314,500
Apr 17, 20260.040.040.040.040.04-3,016,700
Apr 16, 20260.040.040.040.040.04-1,487,000
Apr 15, 20260.040.040.040.040.04-12.50%989,500
Apr 14, 20260.040.040.040.040.04-848,100
Apr 13, 20260.040.040.040.040.0414.29%453,500
Apr 10, 20260.040.040.040.040.04-12.50%1,643,500
Apr 9, 20260.040.040.040.040.0414.29%199,000
Apr 8, 20260.040.040.040.040.04-379,200
Apr 7, 20260.040.040.040.040.04-12.50%90,000
Apr 6, 20260.040.040.040.040.04-210,000
Apr 3, 20260.040.040.040.040.0414.29%437,800
Apr 2, 20260.040.040.040.040.04-546,300
Apr 1, 20260.040.040.040.040.04-1,120,300
Mar 31, 20260.040.040.040.040.04-12.50%948,300
Mar 30, 20260.040.040.040.040.0414.29%609,400
Mar 27, 20260.040.040.040.040.04-187,400
Mar 26, 20260.040.040.040.040.04-131,600
Mar 25, 20260.040.040.040.040.04-204,000
Mar 24, 20260.040.040.040.040.04-600,000
Mar 19, 20260.040.040.040.040.04-12.50%20,500
Mar 18, 20260.040.040.040.040.04-250,700
Mar 17, 20260.040.040.040.040.04-1,857,400
Mar 16, 20260.050.050.040.040.04-8,667,000
Mar 13, 20260.040.050.040.040.0414.29%11,663,300
Mar 12, 20260.040.040.040.040.04-1,221,300
Mar 11, 20260.040.040.040.040.04-2,043,200
Mar 10, 20260.040.040.040.040.04-1,581,000
Mar 9, 20260.040.040.040.040.04-9,639,600
Mar 6, 20260.040.040.030.040.04-13,738,600
Mar 5, 20260.040.040.040.040.04-12.50%2,653,300
Mar 4, 20260.050.050.040.040.04-11.11%10,111,300
Mar 3, 20260.050.050.040.050.0512.50%150,600
Mar 2, 20260.040.050.040.040.04-11.11%795,500
Feb 27, 20260.050.050.040.050.05-1,530,600
Feb 26, 20260.050.050.050.050.05-10.00%4,809,500
Feb 25, 20260.050.050.050.050.0511.11%274,000
Feb 24, 20260.050.050.050.050.05-11,569,100
Feb 23, 20260.050.050.050.050.05-1,765,700
Feb 20, 20260.050.050.050.050.05-1,343,600
Feb 19, 20260.050.050.050.050.05-764,000
Feb 16, 20260.050.050.050.050.05-10.00%1,509,200
Feb 13, 20260.050.050.050.050.0511.11%1,134,200
Feb 12, 20260.050.050.050.050.05-993,900
Feb 11, 20260.050.050.050.050.05-1,014,900
Feb 10, 20260.050.050.050.050.05-1,555,400
Feb 9, 20260.050.050.050.050.05-73,500
Feb 6, 20260.050.050.050.050.05-10.00%1,697,400
Feb 5, 20260.050.050.050.050.05-383,200
Feb 4, 20260.050.050.050.050.0511.11%1,163,100
Feb 3, 20260.050.050.050.050.05-2,620,300
Jan 30, 20260.050.050.050.050.05-569,000
Jan 29, 20260.050.050.050.050.05-196,100
Jan 28, 20260.050.050.050.050.05-2,126,300
Jan 27, 20260.050.050.050.050.05-682,600
Jan 26, 20260.050.050.050.050.05-1,921,700
Jan 23, 20260.050.050.040.050.05-14,171,500
Jan 22, 20260.050.050.050.050.05-570,700
Jan 21, 20260.050.050.040.050.05-11,300,300
Jan 20, 20260.050.050.050.050.05-715,000
Jan 19, 20260.050.050.050.050.05-10.00%1,787,900
Jan 16, 20260.050.050.050.050.05-3,128,100
Jan 15, 20260.050.050.050.050.05-1,154,200
Jan 14, 20260.050.050.050.050.05-607,600
Jan 13, 20260.050.050.050.050.05-1,013,200
Jan 12, 20260.050.060.050.050.05-4,713,700
Jan 9, 20260.050.060.050.050.05-1,900,400
Jan 8, 20260.050.060.050.050.05-9.09%12,937,200
Jan 7, 20260.060.060.050.060.06-246,100
Jan 6, 20260.050.060.050.060.0610.00%84,900
Jan 5, 20260.050.060.050.050.05-253,200
Jan 2, 20260.050.060.050.050.05-7,969,100
Dec 31, 20250.050.050.050.050.05-682,800
Dec 30, 20250.060.060.050.050.05-630,300
Dec 29, 20250.060.060.050.050.05-9.09%433,100
Dec 26, 20250.060.060.050.060.0610.00%1,062,000
Dec 24, 20250.050.060.050.050.05-439,600
Dec 23, 20250.060.060.050.050.05-9.09%245,000
Dec 22, 20250.060.060.050.060.0610.00%371,600
Dec 19, 20250.060.060.050.050.05-9.09%3,615,800
Dec 18, 20250.060.060.050.060.06-652,800
Dec 17, 20250.060.060.050.060.06-4,165,500
Dec 16, 20250.060.060.060.060.06-8.33%1,639,900
Dec 15, 20250.060.060.060.060.06-982,800
Dec 12, 20250.060.060.050.060.069.09%7,647,300
Dec 11, 20250.050.060.050.060.06-3,926,000
Dec 10, 20250.060.060.050.060.06-1,404,600
Dec 9, 20250.060.060.050.060.06-3,371,700
Dec 8, 20250.050.060.050.060.06-5,143,700
Dec 5, 20250.050.060.050.060.0610.00%9,558,900
Dec 4, 20250.050.060.050.050.05-11,196,700
Dec 3, 20250.050.050.040.050.0511.11%12,286,000