Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 1.020
+0.020 (2.00%)
At close: Oct 24, 2025
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 566,600 |
| Oct 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 69,100 |
| Oct 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 112,800 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 51,200 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 86,500 |
| Oct 17, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 129,800 |
| Oct 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 42,000 |
| Oct 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 58,700 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 336,300 |
| Oct 13, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 359,600 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 438,300 |
| Oct 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 114,500 |
| Oct 8, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 2.97% | 1,154,100 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 79,700 |
| Oct 6, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 265,500 |
| Oct 3, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 180,400 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 29,500 |
| Oct 1, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 266,300 |
| Sep 30, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 186,200 |
| Sep 29, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 142,700 |
| Sep 26, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 128,100 |
| Sep 25, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 172,400 |
| Sep 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 176,100 |
| Sep 23, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 120,600 |
| Sep 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 10,000 |
| Sep 19, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 407,300 |
| Sep 18, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 31,500 |
| Sep 17, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 546,600 |
| Sep 12, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 125,800 |
| Sep 11, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 433,300 |
| Sep 10, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 58,900 |
| Sep 9, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 384,300 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 14,200 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 394,100 |
| Sep 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 170,000 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 487,800 |
| Aug 29, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | - | 429,900 |
| Aug 28, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 40,500 |
| Aug 27, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | - | 1,083,000 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | - | 357,000 |
| Aug 25, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 259,900 |
| Aug 22, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 2,003,800 |
| Aug 21, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 651,200 |
| Aug 20, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 145,700 |
| Aug 19, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 993,100 |
| Aug 18, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 401,100 |
| Aug 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 9,000 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | - | 6,000 |
| Aug 13, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 21,600 |
| Aug 12, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 46,100 |