Skip to main content
logo
AIZO Group Berhad (KLSE:AIZO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Oct 16, 2025

AIZO Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20250.080.080.070.080.08-319,900
Oct 14, 20250.080.080.070.080.08-1,869,900
Oct 13, 20250.080.080.070.080.08-6.25%6,418,200
Oct 10, 20250.080.080.080.080.086.67%1,629,300
Oct 9, 20250.080.080.080.080.08-1,928,900
Oct 8, 20250.080.080.070.080.08-3,256,200
Oct 7, 20250.080.080.070.080.08-2,764,600
Oct 6, 20250.080.080.080.080.08-1,989,600
Oct 3, 20250.080.080.070.080.08-5,942,800
Oct 2, 20250.080.080.070.080.087.14%7,154,100
Oct 1, 20250.080.080.070.070.07-1,109,800
Sep 30, 20250.080.080.070.070.07-6.67%566,600
Sep 29, 20250.080.080.070.080.08-8,458,600
Sep 26, 20250.070.080.060.080.0815.38%29,113,600
Sep 25, 20250.070.070.060.070.07-285,100
Sep 24, 20250.060.070.060.070.07-1,887,600
Sep 23, 20250.070.070.060.070.07-474,000
Sep 22, 20250.060.070.060.070.07-417,100
Sep 19, 20250.070.070.060.070.07-891,400
Sep 18, 20250.070.070.060.070.07-268,300
Sep 17, 20250.070.070.070.070.07-7.14%4,152,600
Sep 12, 20250.060.070.060.070.077.69%3,869,400
Sep 11, 20250.070.070.060.070.07-625,000
Sep 10, 20250.060.070.060.070.078.33%898,400
Sep 9, 20250.070.070.060.060.06-7.69%236,300
Sep 8, 20250.070.070.060.070.07-1,440,300
Sep 4, 20250.070.070.070.070.07-911,200
Sep 3, 20250.070.070.060.070.07-870,000
Sep 2, 20250.070.070.060.070.07-1,474,900
Aug 29, 20250.070.070.070.070.07-6,331,400
Aug 28, 20250.070.070.070.070.07-1,194,500
Aug 27, 20250.070.070.070.070.07-7.14%5,342,900
Aug 26, 20250.070.070.070.070.077.69%1,982,500
Aug 25, 20250.070.070.070.070.07-7.14%3,245,800
Aug 22, 20250.070.070.070.070.07-792,000
Aug 21, 20250.070.070.070.070.077.69%792,200
Aug 20, 20250.070.080.070.070.07-7.14%2,823,300
Aug 19, 20250.070.080.070.070.07-7,429,300
Aug 18, 20250.070.080.070.070.07-6.67%641,000
Aug 15, 20250.070.080.070.080.087.14%1,378,000
Aug 14, 20250.080.080.070.070.07-6.67%6,368,400
Aug 13, 20250.080.080.070.080.08-1,425,100
Aug 12, 20250.080.080.070.080.087.14%1,042,100
Aug 11, 20250.080.080.070.070.07-6.67%3,002,800
Aug 8, 20250.070.080.070.080.087.14%2,841,900
Aug 7, 20250.070.080.070.070.07-6.67%354,500
Aug 6, 20250.080.080.070.080.08-563,500
Aug 5, 20250.080.080.070.080.08-5,538,000
Aug 4, 20250.070.080.070.080.087.14%3,635,200
Aug 1, 20250.080.080.070.070.07-6.67%2,861,800