Skip to main content
Ahmad Zaki Resources Berhad (KLSE:AZRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
+0.010 (7.41%)
At close: Apr 28, 2026

KLSE:AZRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.130.140.130.140.143.85%116,300
Apr 24, 20260.130.140.130.130.134.00%689,100
Apr 23, 20260.120.130.120.130.13-238,000
Apr 22, 20260.130.130.130.130.13-62,600
Apr 21, 20260.130.130.130.130.13-56,000
Apr 20, 20260.130.130.120.130.134.17%197,700
Apr 17, 20260.120.130.120.120.12-153,700
Apr 16, 20260.130.130.120.120.12-4.00%243,900
Apr 15, 20260.130.130.120.130.13-58,500
Apr 14, 20260.130.130.120.130.13-57,900
Apr 13, 20260.120.130.120.130.134.17%169,500
Apr 10, 20260.120.120.120.120.12-307,500
Apr 9, 20260.120.120.120.120.12-14,200
Apr 8, 20260.120.130.120.120.124.35%412,400
Apr 7, 20260.120.120.120.120.12-61,000
Apr 6, 20260.120.120.120.120.12-147,100
Apr 3, 20260.120.120.120.120.12-76,200
Apr 2, 20260.120.120.120.120.12-4.17%187,200
Apr 1, 20260.110.120.110.120.124.35%275,900
Mar 31, 20260.120.120.110.120.12-321,500
Mar 30, 20260.120.120.120.120.12-4.17%254,800
Mar 27, 20260.120.120.120.120.12-172,900
Mar 26, 20260.130.130.120.120.12-4.00%27,900
Mar 25, 20260.120.130.120.130.13-159,500
Mar 19, 20260.130.130.130.130.13-50,000
Mar 18, 20260.130.130.120.130.13-158,200
Mar 17, 20260.120.130.120.130.134.17%170,000
Mar 16, 20260.130.130.120.120.12-4.00%194,400
Mar 13, 20260.130.130.120.130.13-116,200
Mar 12, 20260.130.130.120.130.13-3.85%303,800
Mar 11, 20260.130.130.130.130.134.00%135,000
Mar 10, 20260.130.130.130.130.13-130,800
Mar 9, 20260.130.130.120.130.13-3.85%646,500
Mar 6, 20260.130.130.130.130.134.00%123,100
Mar 5, 20260.130.130.130.130.13-134,800
Mar 4, 20260.130.130.130.130.13-3.85%248,400
Mar 3, 20260.130.140.130.130.13-853,300
Mar 2, 20260.150.150.130.130.13-13.33%1,592,100
Feb 27, 20260.150.150.150.150.153.45%196,100
Feb 26, 20260.150.150.140.150.15-546,900
Feb 25, 20260.150.150.150.150.15-3.33%47,200
Feb 24, 20260.150.150.150.150.15-157,400
Feb 23, 20260.150.150.150.150.15-3.23%209,000
Feb 20, 20260.160.160.150.160.163.33%63,500
Feb 19, 20260.160.160.150.150.15-3.23%287,600
Feb 16, 20260.160.180.160.160.163.33%1,843,900
Feb 13, 20260.150.150.150.150.153.45%537,800
Feb 12, 20260.150.150.150.150.15-39,000
Feb 11, 20260.150.150.150.150.15-28,000
Feb 10, 20260.150.150.140.150.15-3.33%493,900
Feb 9, 20260.150.150.150.150.153.45%256,600
Feb 6, 20260.150.150.140.150.15-3.33%404,000
Feb 5, 20260.150.150.150.150.153.45%334,000
Feb 4, 20260.150.150.150.150.15-209,900
Feb 3, 20260.150.150.150.150.15-22,000
Jan 30, 20260.150.150.140.150.153.57%430,800
Jan 29, 20260.140.150.140.140.14-52,000
Jan 28, 20260.150.150.140.140.14-6.67%254,000
Jan 27, 20260.150.150.150.150.153.45%221,700
Jan 26, 20260.150.150.150.150.15-3.33%380,300
Jan 23, 20260.150.150.140.150.153.45%225,000
Jan 22, 20260.150.150.150.150.15-3.33%65,700
Jan 21, 20260.150.150.150.150.153.45%41,400
Jan 20, 20260.150.150.140.150.15-3.33%466,200
Jan 19, 20260.150.150.150.150.15-3.23%482,500
Jan 16, 20260.160.160.150.160.163.33%120,100
Jan 15, 20260.150.150.150.150.15-188,300
Jan 14, 20260.150.160.150.150.15-3.23%104,100
Jan 13, 20260.150.160.150.160.163.33%78,800
Jan 12, 20260.160.160.150.150.15-3.23%396,000
Jan 9, 20260.160.160.150.160.16-700,200
Jan 8, 20260.160.160.160.160.16-164,900
Jan 7, 20260.160.160.160.160.16-192,600
Jan 6, 20260.160.160.160.160.16-3.13%223,500
Jan 5, 20260.160.160.160.160.163.23%303,400
Jan 2, 20260.150.160.150.160.163.33%200,000
Dec 31, 20250.160.160.150.150.15-6.25%327,000
Dec 30, 20250.160.160.160.160.16-3.03%74,700
Dec 29, 20250.160.170.160.170.173.13%59,000
Dec 26, 20250.160.160.160.160.16-60,000
Dec 24, 20250.160.160.160.160.16-3.03%220,100
Dec 23, 20250.160.170.160.170.176.45%160,000
Dec 22, 20250.150.160.150.160.16-491,600
Dec 19, 20250.160.160.160.160.16-34,300
Dec 18, 20250.150.160.150.160.163.33%170,300
Dec 17, 20250.150.150.150.150.15-8,000
Dec 16, 20250.150.150.150.150.15-350,000
Dec 15, 20250.160.160.150.150.15-3.23%163,500
Dec 12, 20250.150.160.150.160.163.33%223,100
Dec 11, 20250.150.150.150.150.15-223,000
Dec 10, 20250.160.160.150.150.15-117,200
Dec 9, 20250.150.150.150.150.15-412,200
Dec 8, 20250.160.160.150.150.15-3.23%215,100
Dec 5, 20250.150.160.150.160.16-830,100
Dec 4, 20250.160.160.160.160.16-3.13%610,700
Dec 3, 20250.160.160.160.160.16-622,800
Dec 2, 20250.170.170.150.160.16-8.57%1,558,700
Dec 1, 20250.170.180.170.180.18-254,800
Nov 28, 20250.180.180.170.180.18-454,900
Nov 27, 20250.180.180.180.180.18-2.78%50,000