AIZO Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.05	0.08	0.05	0.07	0.07	55.56%	68,454,100
Nov 2, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	13,710,400
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	6,926,200
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,006,500
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	-	2,205,000
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	-	333,100
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	-	190,900
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	-	3,156,800
Oct 22, 2026	0.04	0.04	0.04	0.04	0.04	-	71,100
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	6,045,100
Oct 20, 2026	0.04	0.04	0.03	0.03	0.03	-	934,600
Oct 19, 2026	0.03	0.03	0.03	0.03	0.03	-	100,000
Oct 16, 2026	0.03	0.04	0.03	0.03	0.03	-	445,100
Oct 15, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	1,056,200
Oct 14, 2026	0.04	0.04	0.03	0.04	0.04	-	2,504,000
Oct 13, 2026	0.04	0.04	0.03	0.04	0.04	-	1,504,000
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-	1,611,900
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	6,796,400
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-	1,921,600
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	-	812,600
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-	993,500
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	-	3,923,200
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	-	310,000
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-	4,595,000
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	-	849,400
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,458,000
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-	186,000
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-	183,200
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	83,000
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-	79,900
Sep 22, 2026	0.04	0.04	0.03	0.04	0.04	-	10,697,900
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	-	9,525,800
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-	809,100
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,068,600
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-	261,200
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	36,100
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	724,700
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	-	302,300
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,912,100
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,459,000
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	137,000
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,545,300
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	4,207,100
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-	832,500
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-	1,343,100
Aug 28, 2026	0.04	0.05	0.04	0.04	0.04	-	10,876,100
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-	4,494,600
Aug 26, 2026	0.04	0.05	0.04	0.04	0.04	-	12,187,000
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	3,564,500
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	725,500