Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 1.030
0.00 (0.00%)
At close: Jan 23, 2026
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 388,100 |
| Dec 18, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 1,151,200 |
| Dec 17, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 924,000 |
| Dec 16, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 246,000 |
| Dec 15, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 1,216,900 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 639,800 |
| Dec 11, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,998,900 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,346,200 |
| Dec 9, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 829,100 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 1,363,200 |
| Dec 5, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 985,500 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 697,600 |
| Dec 3, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 1,372,900 |
| Dec 2, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 1,092,000 |
| Dec 1, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 1,153,400 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.00 | 1.07 | 1.07 | - | 1,624,300 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 1,216,400 |
| Nov 26, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 753,000 |
| Nov 25, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | 910,300 |
| Nov 24, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 1,334,500 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 1,112,300 |
| Nov 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 429,700 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 1,658,500 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 918,300 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 340,300 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 2,025,700 |
| Nov 13, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.11 | - | 721,500 |