AIZO Group Berhad (KLSE:AIZO)

AIZO Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	630,000
Jul 8, 2026	0.04	0.04	0.03	0.04	0.04	-	412,000
Jul 7, 2026	0.04	0.04	0.03	0.04	0.04	-	551,100
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	2,515,400
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	663,600
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	231,000
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,469,500
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-	1,483,700
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-	690,400
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-	604,300
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	1,556,900
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	434,100
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	526,300

Data Source: S&P Global Market Intelligence Last updated: Sep 2, 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:

Sep 2, 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.