Skip to main content
Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.060
0.00 (0.00%)
At close: Dec 5, 2025

Azam Jaya Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.041.041.031.041.04-114,500
Oct 8, 20251.021.071.021.041.042.97%1,154,100
Oct 7, 20251.031.031.011.011.01-1.94%79,700
Oct 6, 20251.011.051.011.031.030.98%265,500
Oct 3, 20251.031.041.021.021.02-0.97%180,400
Oct 2, 20251.041.041.031.031.03-1.90%29,500
Oct 1, 20251.021.061.021.051.053.96%266,300
Sep 30, 20251.011.021.001.011.01-186,200
Sep 29, 20251.011.021.011.011.01-142,700
Sep 26, 20251.021.031.011.011.01-1.94%128,100
Sep 25, 20251.011.041.011.031.031.98%172,400
Sep 24, 20251.021.021.011.011.01-176,100
Sep 23, 20251.011.021.001.011.01-1.94%120,600
Sep 22, 20251.021.031.021.031.030.98%10,000
Sep 19, 20251.011.021.011.021.02-407,300
Sep 18, 20251.021.021.011.021.02-0.97%31,500
Sep 17, 20251.031.031.001.031.03-546,600
Sep 12, 20251.031.041.021.031.03-125,800
Sep 11, 20251.031.051.031.031.03-433,300
Sep 10, 20251.031.051.031.031.03-58,900
Sep 9, 20251.031.041.011.031.03-384,300
Sep 8, 20251.051.051.031.031.03-1.90%14,200
Sep 4, 20251.051.051.021.051.05-394,100
Sep 3, 20251.041.051.041.051.050.96%170,000
Sep 2, 20251.051.061.041.041.04-1.89%487,800
Aug 29, 20251.041.061.031.061.06-429,900
Aug 28, 20251.071.071.061.061.06-0.93%40,500
Aug 27, 20251.071.101.071.071.07-1,083,000
Aug 26, 20251.081.081.061.071.07-357,000
Aug 25, 20251.061.081.061.071.07-259,900
Aug 22, 20251.051.091.051.071.071.90%2,003,800
Aug 21, 20251.041.051.041.051.050.96%651,200
Aug 20, 20251.061.061.041.041.04-1.89%145,700
Aug 19, 20251.051.071.051.061.060.95%993,100
Aug 18, 20251.021.051.011.051.052.94%401,100
Aug 15, 20251.021.021.021.021.02-9,000
Aug 14, 20251.001.021.001.021.02-6,000
Aug 13, 20251.001.021.001.021.022.00%21,600
Aug 12, 20251.001.011.001.001.00-0.99%46,100
Aug 11, 20251.041.041.011.011.01-2.88%125,600
Aug 8, 20251.041.051.041.041.04-90,800
Aug 7, 20251.061.161.011.041.04-1.89%753,000
Aug 6, 20251.051.061.021.061.06-292,500
Aug 5, 20251.061.061.061.061.06-100
Aug 4, 20251.041.061.031.061.061.92%91,400
Aug 1, 20251.011.041.011.041.042.97%57,000
Jul 31, 20251.001.010.991.011.011.00%121,400
Jul 29, 20250.991.000.991.001.001.01%20,700
Jul 28, 20250.990.990.990.990.99-31,900
Jul 25, 20250.990.990.990.990.99-1.00%48,000
Jul 24, 20250.991.000.991.001.00-78,100
Jul 23, 20251.001.001.001.001.00-51,500
Jul 22, 20251.001.001.001.001.00-14,200
Jul 21, 20251.001.001.001.001.00-15,000
Jul 18, 20250.991.000.991.001.00-39,000
Jul 17, 20251.001.001.001.001.00-8,000
Jul 16, 20251.001.000.991.001.00-0.99%20,000
Jul 15, 20250.991.010.991.011.011.00%18,300
Jul 14, 20251.001.001.001.001.00-20,000
Jul 11, 20250.991.000.991.001.00-63,500