AIZO Group Berhad (KLSE:AIZO)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Sep 22, 2026
AIZO Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,957,600 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 697,300 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,393,400 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,418,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 54,100 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 85,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 416,500 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,412,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,735,300 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,233,800 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 784,000 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,020,600 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,110,200 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 480,100 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,776,200 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,736,000 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 715,600 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,189,500 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 424,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,004,100 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,456,500 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,176,800 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,666,900 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,588,700 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 877,400 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 509,000 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,126,900 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,073,500 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 103,100 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,768,500 |