Ahmad Zaki Resources Berhad (KLSE:AZRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2200
-0.0050 (-2.22%)
At close: Sep 4, 2025

KLSE:AZRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.220.230.220.220.22-2.22%634,000
Sep 3, 20250.230.230.220.230.23-156,100
Sep 2, 20250.250.250.220.230.23-8.16%3,202,000
Aug 29, 20250.240.250.240.250.252.08%577,600
Aug 28, 20250.250.250.240.240.24-2.04%884,300
Aug 27, 20250.240.250.240.250.254.26%1,610,600
Aug 26, 20250.240.240.240.240.242.17%549,400
Aug 25, 20250.230.240.230.230.23-2.13%392,700
Aug 22, 20250.230.240.230.240.242.17%113,400
Aug 21, 20250.230.240.230.230.23-206,700
Aug 20, 20250.230.240.230.230.23-2.13%1,448,200
Aug 19, 20250.240.240.240.240.24-439,600
Aug 18, 20250.240.240.240.240.24-161,300
Aug 15, 20250.240.240.240.240.24-2.08%343,000
Aug 14, 20250.240.250.240.240.24-2.04%188,600
Aug 13, 20250.250.250.240.250.25-713,100
Aug 12, 20250.250.250.240.250.25-413,000
Aug 11, 20250.250.250.250.250.25-304,300
Aug 8, 20250.250.250.240.250.25-539,100
Aug 7, 20250.250.250.240.250.25-439,600
Aug 6, 20250.240.250.240.250.252.08%614,900
Aug 5, 20250.250.250.240.240.24-813,300
Aug 4, 20250.240.250.240.240.24-2.04%730,100
Aug 1, 20250.250.250.240.250.25-818,800
Jul 31, 20250.250.250.240.250.25-656,300
Jul 30, 20250.230.260.230.250.258.89%4,817,000
Jul 29, 20250.230.240.230.230.23-478,300
Jul 28, 20250.230.240.230.230.23-2.17%930,100
Jul 25, 20250.230.240.230.230.23-711,600
Jul 24, 20250.230.240.230.230.23-677,300
Jul 23, 20250.230.240.230.230.23-815,000
Jul 22, 20250.230.240.230.230.23-779,400
Jul 21, 20250.230.240.220.230.23-2,083,600
Jul 18, 20250.230.240.230.230.23-2.13%2,652,300
Jul 17, 20250.230.240.230.240.24-669,500
Jul 16, 20250.230.240.230.240.242.17%1,478,100
Jul 15, 20250.230.240.230.230.23-2.13%883,200
Jul 14, 20250.240.240.230.240.24-1,322,600
Jul 11, 20250.240.240.230.240.24-1,027,900
Jul 10, 20250.230.260.230.240.242.17%6,341,600
Jul 9, 20250.210.230.210.230.239.52%1,852,500
Jul 8, 20250.210.220.210.210.21-589,500
Jul 7, 20250.210.210.200.210.212.44%379,900
Jul 4, 20250.210.210.200.210.21-521,900
Jul 3, 20250.210.210.210.210.21-156,900
Jul 2, 20250.210.210.200.210.21-573,000
Jul 1, 20250.200.210.200.210.215.13%832,100
Jun 30, 20250.200.200.200.200.20-388,700
Jun 26, 20250.200.200.190.200.20-271,300
Jun 25, 20250.200.200.200.200.20-128,000