Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 1.040
-0.010 (-0.95%)
At close: May 13, 2026
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 56,100 |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,100 |
| May 11, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 2,100 |
| May 8, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 66,200 |
| May 7, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | - | 66,100 |
| May 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 619,100 |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,100 |
| May 4, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 19,100 |
| Apr 30, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 58,600 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 10,300 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 2,100 |
| Apr 27, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 31,000 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 7,200 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 14,300 |
| Apr 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 6,000 |
| Apr 20, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 5,200 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 24,000 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 5,000 |
| Apr 15, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 35,000 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 14,200 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | - | 16,600 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 13,100 |
| Apr 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 7,000 |
| Apr 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5,000 |
| Apr 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 10,000 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 11,000 |
| Apr 2, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 8,600 |
| Apr 1, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 6,700 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 44,900 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 18,100 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 13,000 |
| Mar 26, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 242,700 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 68,000 |
| Mar 24, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 513,100 |
| Mar 19, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 255,300 |
| Mar 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 295,100 |
| Mar 17, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 133,000 |
| Mar 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 88,100 |
| Mar 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20,000 |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 20,000 |
| Mar 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 50,700 |
| Mar 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.54% | 69,500 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.50% | 70,500 |
| 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 |