Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 1.000
+0.015 (1.52%)
At close: Mar 6, 2026
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 46,000 |
| Mar 5, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -1.01% | 45,900 |
| Mar 4, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 120,300 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 121,500 |
| Mar 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 14,100 |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 93,000 |
| Feb 26, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 232,200 |
| Feb 25, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 37,700 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 16,300 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 11,100 |
| Feb 20, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 142,600 |
| Feb 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 15,000 |
| Feb 16, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 309,300 |
| Feb 13, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 197,000 |
| Feb 12, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 115,400 |
| Feb 11, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.52% | 308,200 |
| Feb 10, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 135,000 |
| Feb 9, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 181,300 |
| Feb 6, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 0.50% | 125,100 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.91 | 1.00 | 1.00 | - | 346,200 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 337,700 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 275,500 |
| Jan 30, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.50% | 286,800 |
| Jan 29, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.45% | 149,200 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,447,600 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 48,400 |
| Jan 26, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 621,800 |
| Jan 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,934,500 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 645,100 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 639,400 |
| Jan 20, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2,210,300 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 792,100 |
| Jan 16, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,212,800 |
| Jan 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 1,205,200 |
| Jan 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 703,600 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 926,800 |
| Jan 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,089,400 |
| Jan 9, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 668,100 |
| Jan 8, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | - | 882,700 |
| Jan 7, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,220,000 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 505,300 |
| Jan 5, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 453,300 |
| Jan 2, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 1,087,500 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 845,200 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 290,200 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 1,072,200 |
| Dec 26, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 729,900 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 316,500 |
| Dec 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 1,090,300 |
| Dec 22, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 642,100 |