Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 1.030
0.00 (0.00%)
At close: Sep 17, 2025
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 125,600 |
| Aug 8, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 90,800 |
| Aug 7, 2025 | 1.06 | 1.16 | 1.01 | 1.04 | 1.04 | -1.89% | 753,000 |
| Aug 6, 2025 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | - | 292,500 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| Aug 4, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 91,400 |
| Aug 1, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 57,000 |
| Jul 31, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 121,400 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 20,700 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 31,900 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 48,000 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 78,100 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 51,500 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14,200 |
| Jul 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 15,000 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 39,000 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8,000 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 20,000 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 18,300 |
| Jul 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,000 |
| Jul 11, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 63,500 |
| Jul 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 171,300 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 129,500 |
| Jul 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 13,400 |
| Jul 7, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 175,400 |
| Jul 4, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 142,300 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 184,500 |