Skip to main content
Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.010
-0.010 (-0.98%)
At close: Apr 28, 2026

Azam Jaya Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.021.011.011.01-0.98%2,100
Apr 27, 20261.001.021.001.021.020.99%31,000
Apr 24, 20261.021.021.011.011.01-0.98%7,200
Apr 23, 20261.021.021.011.021.02-14,300
Apr 21, 20261.011.021.011.021.02-6,000
Apr 20, 20261.021.021.011.021.020.99%5,200
Apr 17, 20261.011.011.011.011.01-24,000
Apr 16, 20261.011.011.011.011.01-1.94%5,000
Apr 15, 20261.011.031.001.031.03-35,000
Apr 13, 20261.031.031.011.031.030.98%14,200
Apr 10, 20261.051.051.021.021.02-16,600
Apr 9, 20261.031.031.021.021.02-13,100
Apr 8, 20261.031.031.021.021.02-0.97%7,000
Apr 7, 20261.031.031.031.031.03-5,000
Apr 6, 20261.031.031.031.031.03-1.90%10,000
Apr 3, 20261.051.051.051.051.05-11,000
Apr 2, 20261.041.051.041.051.050.96%8,600
Apr 1, 20261.011.051.011.041.042.97%6,700
Mar 31, 20261.011.021.011.011.01-44,900
Mar 30, 20261.031.031.011.011.01-1.94%18,100
Mar 27, 20261.041.041.031.031.03-0.96%13,000
Mar 26, 20261.001.051.001.041.041.96%242,700
Mar 25, 20261.021.021.021.021.02-68,000
Mar 24, 20261.031.031.001.021.020.99%513,100
Mar 19, 20261.001.041.001.011.01-255,300
Mar 18, 20261.001.011.001.011.01-0.98%295,100
Mar 17, 20261.001.020.991.021.023.03%133,000
Mar 16, 20260.990.990.990.990.99-1.98%88,100
Mar 13, 20261.011.011.011.011.01-20,000
Mar 12, 20261.011.011.011.011.01-0.98%20,000
Mar 11, 20260.991.020.991.021.023.03%50,700
Mar 10, 20260.980.990.980.990.991.54%69,500
Mar 9, 20260.990.990.980.980.98-2.50%70,500
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