AIZO Group Berhad (KLSE:AIZO)

AIZO Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	526,300
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	379,800
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	462,100
Jun 18, 2026	0.04	0.04	0.03	0.04	0.04	-	1,707,100
Jun 16, 2026	0.04	0.04	0.03	0.04	0.04	-	1,176,500
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,481,700
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	53,800
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-	3,112,300
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-	11,505,300
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-	1,035,800
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-	1,352,100
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	353,200
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-	1,868,000
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	965,200
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	188,700
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	60,100
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	2,280,900
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	95,900
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	425,000
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	557,400
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	958,400
May 19, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	9,965,800
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	5,119,900
May 15, 2026	0.05	0.05	0.04	0.04	0.04	-	4,230,900
May 14, 2026	0.04	0.05	0.04	0.04	0.04	-	2,803,800
May 13, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	17,441,100
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	105,000
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-	585,200
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	460,200
May 7, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	3,345,700
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	233,300
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	425,000
May 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	228,100
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	72,100
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	199,100
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	481,100
Apr 27, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	9,310,700
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	668,500
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-	528,000
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	196,000
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	580,700
Apr 20, 2026	0.04	0.04	0.03	0.04	0.04	-	14,314,500
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-	3,016,700
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	-	1,487,000
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	989,500
Apr 14, 2026	0.04	0.04	0.04	0.04	0.04	-	848,100
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	453,500
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,643,500
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	199,000
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-	379,200

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.