Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia · Delayed Price · Currency is MYR 0.9850
+0.0250 (2.60%)
At close: Oct 23, 2026
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.60% | 1,800 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 1,448,300 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.68% | 200 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.90 | 0.95 | 0.95 | -4.52% | 1,496,600 |
| Oct 16, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | 1.53% | 3,600 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | - | 7,100 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 1,480,600 |
| Oct 13, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.77% | 20,800 |
| Oct 12, 2026 | 0.98 | 1.10 | 0.98 | 1.03 | 1.03 | 8.42% | 100,100 |
| Oct 9, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | - | 1,456,200 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Oct 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 26,100 |
| Oct 6, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 74,600 |
| Oct 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 19,500 |
| Oct 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 3,000 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 8,000 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | 2,000 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 6,000 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.51% | 3,200 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 21,900 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 9,000 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 2.09% | 12,100 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | 11,700 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 17,100 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 6,000 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 15,000 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 20,600 |
| 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 |