Skip to main content
logo
AIZO Group Berhad (KLSE:AIZO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
0.00 (0.00%)
At close: Sep 4, 2025

AIZO Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20250.070.080.070.080.087.14%6,945,800
Jul 30, 20250.070.080.070.070.07-6.67%10,281,100
Jul 29, 20250.080.080.070.080.087.14%2,520,700
Jul 28, 20250.080.080.070.070.07-6.67%965,400
Jul 25, 20250.080.080.070.080.087.14%1,583,900
Jul 24, 20250.080.080.070.070.07-1,818,600
Jul 23, 20250.080.080.070.070.07-12.50%3,274,800
Jul 22, 20250.080.080.070.080.08-7,393,200
Jul 21, 20250.080.080.070.080.086.67%10,020,900
Jul 18, 20250.080.080.080.080.08-6.25%4,510,100
Jul 17, 20250.080.080.080.080.08-611,400
Jul 16, 20250.080.080.080.080.08-389,100
Jul 15, 20250.080.080.080.080.08-1,376,800
Jul 14, 20250.080.080.080.080.08-2,694,000
Jul 11, 20250.080.080.080.080.08-71,000
Jul 10, 20250.080.080.080.080.08-369,200
Jul 9, 20250.080.080.080.080.08-96,100
Jul 8, 20250.080.080.080.080.08-232,600
Jul 7, 20250.080.080.080.080.08-2,682,300
Jul 4, 20250.080.080.080.080.08-2,126,700
Jul 3, 20250.080.080.080.080.08-5.88%5,598,400
Jul 2, 20250.080.090.080.090.096.25%2,174,900
Jul 1, 20250.080.080.080.080.086.67%1,910,500
Jun 30, 20250.080.080.080.080.08-6.25%2,225,400
Jun 26, 20250.080.080.080.080.08-560,100
Jun 25, 20250.080.090.080.080.08-2,081,900