Skip to main content
logo
AIZO Group Berhad (KLSE:AIZO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0450
0.00 (0.00%)
At close: Feb 27, 2026

AIZO Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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