AIZO Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	90,000
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	-	210,000
Apr 3, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	437,800
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	546,300
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-	1,120,300
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	948,300
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	609,400
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	187,400
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	131,600
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	204,000
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	600,000
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	20,500
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-	250,700
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-	1,857,400
Mar 16, 2026	0.05	0.05	0.04	0.04	0.04	-	8,667,000
Mar 13, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	11,663,300
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	1,221,300
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	2,043,200
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	1,581,000
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	9,639,600
Mar 6, 2026	0.04	0.04	0.03	0.04	0.04	-	13,738,600
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	2,653,300
Mar 4, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	10,111,300
Mar 3, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	150,600
Mar 2, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	795,500