Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 0.9800
+0.0050 (0.51%)
At close: Sep 11, 2026
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 40,000 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 5,000 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 11,000 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 9,000 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 5,000 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.03% | 29,000 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.52% | 13,000 |
| Sep 2, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | - | 10,000 |
| Sep 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 5,900 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 53,100 |
| Aug 27, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 50,800 |
| Aug 26, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.56% | 528,200 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | 46,900 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 18,600 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 16,700 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 9,800 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 17,900 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 269,300 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 38,700 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,700 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 43,400 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,100 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 70,800 |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 5,000 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 74,700 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 30,400 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,000 |
| Jul 31, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 3,100 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 94,400 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 83,500 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 16,100 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 20,000 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 134,900 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | 1,700 |
| Jul 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 9,000 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 11,100 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 20,200 |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 22,000 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 55,100 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 20,400 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 33,300 |
| Jul 13, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 21,600 |
| Jul 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 13,300 |
| Jul 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1,600 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,800 |
| Jul 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 12,000 |
| Jul 6, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.50% | 56,400 |
| Jul 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 24,000 |
| Jul 1, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,500 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 32,000 |