Skip to main content
Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.000
+0.015 (1.52%)
At close: Mar 6, 2026

Azam Jaya Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.991.000.991.001.001.52%46,000
Mar 5, 20260.991.020.990.990.99-1.01%45,900
Mar 4, 20260.991.000.971.001.00-120,300
Mar 3, 20261.001.000.991.001.00-0.50%121,500
Mar 2, 20260.991.000.991.001.00-14,100
Feb 27, 20261.001.001.001.001.00-0.99%93,000
Feb 26, 20261.021.041.001.011.01-0.98%232,200
Feb 25, 20261.031.031.021.021.02-0.97%37,700
Feb 24, 20261.031.031.031.031.03-16,300
Feb 23, 20261.041.041.031.031.03-0.96%11,100
Feb 20, 20261.041.061.041.041.04-142,600
Feb 19, 20261.051.051.041.041.04-2.80%15,000
Feb 16, 20261.051.071.041.071.070.94%309,300
Feb 13, 20261.061.071.041.061.06-197,000
Feb 12, 20261.001.071.001.061.062.91%115,400
Feb 11, 20260.981.030.981.031.033.52%308,200
Feb 10, 20260.991.000.981.001.00-0.50%135,000
Feb 9, 20261.001.000.961.001.00-181,300
Feb 6, 20260.971.000.971.001.000.50%125,100
Feb 5, 20260.981.000.911.001.00-346,200
Feb 4, 20261.001.000.991.001.00-0.50%337,700
Feb 3, 20261.001.000.991.001.00-275,500
Jan 30, 20260.951.000.951.001.000.50%286,800
Jan 29, 20261.011.010.991.001.00-2.45%149,200
Jan 28, 20261.021.021.011.021.020.99%1,447,600
Jan 27, 20261.021.021.011.011.01-1.94%48,400
Jan 26, 20261.031.031.021.031.03-621,800
Jan 23, 20261.031.041.031.031.03-1,934,500
Jan 22, 20261.041.041.031.031.03-645,100
Jan 21, 20261.041.041.031.031.03-639,400
Jan 20, 20261.031.041.031.031.03-2,210,300
Jan 19, 20261.041.041.031.031.03-0.96%792,100
Jan 16, 20261.041.041.031.041.04-1,212,800
Jan 15, 20261.031.041.031.041.040.97%1,205,200
Jan 14, 20261.031.041.031.031.03-703,600
Jan 13, 20261.041.041.031.031.03-0.96%926,800
Jan 12, 20261.041.041.031.041.04-1,089,400
Jan 9, 20261.041.051.041.041.04-668,100
Jan 8, 20261.031.051.011.041.04-882,700
Jan 7, 20261.051.051.031.041.04-1,220,000
Jan 6, 20261.051.051.041.041.04-0.95%505,300
Jan 5, 20261.041.051.041.051.05-453,300
Jan 2, 20261.051.051.041.051.050.96%1,087,500
Dec 31, 20251.041.051.041.041.04-845,200
Dec 30, 20251.051.051.041.041.04-0.95%290,200
Dec 29, 20251.041.051.041.051.050.96%1,072,200
Dec 26, 20251.051.051.041.041.04-0.95%729,900
Dec 24, 20251.031.051.031.051.050.96%316,500
Dec 23, 20251.041.051.031.041.04-0.95%1,090,300
Dec 22, 20251.041.061.041.051.05-642,100
Dec 19, 20251.041.051.041.051.05-388,100
Dec 18, 20251.051.051.031.051.05-1,151,200
Dec 17, 20251.051.071.041.051.05-924,000
Dec 16, 20251.051.061.041.051.05-246,000
Dec 15, 20251.061.071.041.051.05-1.87%1,216,900
Dec 12, 20251.061.081.051.071.070.94%639,800
Dec 11, 20251.041.071.041.061.060.95%1,998,900
Dec 10, 20251.051.071.041.051.050.96%1,346,200
Dec 9, 20251.051.061.041.041.04-0.95%829,100
Dec 8, 20251.061.061.041.051.05-0.94%1,363,200
Dec 5, 20251.061.071.041.061.06-985,500
Dec 4, 20251.071.081.061.061.06-0.93%697,600
Dec 3, 20251.061.091.051.071.070.94%1,372,900
Dec 2, 20251.071.091.051.061.06-1.85%1,092,000
Dec 1, 20251.081.101.041.081.080.93%1,153,400
Nov 28, 20251.051.081.001.071.07-1,624,300
Nov 27, 20251.121.121.071.071.07-4.46%1,216,400
Nov 26, 20251.091.121.081.121.121.82%753,000
Nov 25, 20251.081.101.071.101.10-0.90%910,300
Nov 24, 20251.081.111.071.111.112.78%1,334,500
Nov 21, 20251.101.101.051.081.08-1.82%1,112,300
Nov 20, 20251.091.101.091.101.100.92%429,700
Nov 19, 20251.091.101.071.091.09-0.91%1,658,500
Nov 18, 20251.101.101.071.101.10-918,300
Nov 17, 20251.101.111.081.101.10-340,300
Nov 14, 20251.121.121.101.101.10-1.79%2,025,700
Nov 13, 20251.111.121.101.121.11-721,500
Nov 12, 20251.111.121.091.121.111.82%1,179,800
Nov 11, 20251.131.131.081.101.10-1.79%1,328,600
Nov 10, 20251.121.131.101.121.11-1,339,100
Nov 7, 20251.101.121.071.121.110.90%1,042,400
Nov 6, 20251.111.121.081.111.11-1,305,800
Nov 5, 20251.131.141.111.111.11-2.63%2,621,200
Nov 4, 20251.151.151.031.141.13-3.39%1,008,000
Nov 3, 20251.191.191.141.181.17-1.67%2,239,300
Oct 31, 20251.171.201.131.201.191.69%3,278,000
Oct 30, 20251.081.181.071.181.179.26%2,281,800
Oct 29, 20251.011.081.001.081.085.88%1,095,000
Oct 28, 20251.021.021.001.021.02-1.92%207,100
Oct 27, 20251.021.051.021.041.041.96%566,600
Oct 24, 20251.001.021.001.021.022.00%69,100
Oct 23, 20250.991.000.991.001.000.50%112,800
Oct 22, 20250.991.000.991.000.99-0.50%51,200
Oct 21, 20251.001.001.001.001.001.01%86,500
Oct 17, 20251.011.010.990.990.99-1.00%129,800
Oct 16, 20251.011.021.001.001.00-1.96%42,000
Oct 15, 20251.001.021.001.021.022.00%58,700
Oct 14, 20251.041.041.001.001.00-2.91%336,300
Oct 13, 20251.021.041.011.031.03-1.90%359,600
Oct 10, 20251.051.061.031.051.050.96%438,300