Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 0.9850
0.00 (0.00%)
At close: Aug 21, 2026
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 24,000 |
| Jun 26, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 32,000 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 15,000 |
| Jun 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 22,000 |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Jun 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Jun 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 32,000 |
| Jun 18, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 26,800 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 7,700 |
| Jun 15, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 40,500 |
| Jun 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,000 |
| Jun 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Jun 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,900 |