Skip to main content
logo
Ahmad Zaki Resources Berhad (KLSE:AZRB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Oct 30, 2026

KLSE:AZRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.090.090.090.090.09-5.56%63,700
Oct 29, 20260.090.090.090.090.09-24,300
Oct 28, 20260.090.090.090.090.095.88%90,000
Oct 27, 20260.090.090.090.090.09-488,500
Oct 26, 20260.090.090.090.090.09-5,000
Oct 23, 20260.090.090.090.090.09-99,100
Oct 22, 20260.090.090.090.090.09-51,000
Oct 21, 20260.090.090.090.090.09-52,000
Oct 20, 20260.090.090.090.090.09-161,000
Oct 19, 20260.080.090.080.090.09-314,300
Oct 16, 20260.090.090.090.090.09-220,200
Oct 15, 20260.090.090.090.090.09-52,300
Oct 14, 20260.090.090.080.090.09-124,300
Oct 13, 20260.090.090.090.090.09-232,200
Oct 12, 20260.090.090.090.090.09-210,700
Oct 9, 20260.080.090.080.090.09-100,000
Oct 8, 20260.090.090.090.090.096.25%304,700
Oct 7, 20260.090.090.080.080.08-58,400
Oct 6, 20260.080.090.080.080.08-644,400
Oct 5, 20260.090.090.080.080.08-5.88%199,900
Oct 2, 20260.090.090.080.090.09-152,300
Oct 1, 20260.080.090.080.090.09-741,500
Sep 30, 20260.090.090.090.090.09-241,900
Sep 29, 20260.090.090.080.090.09-282,300
Sep 28, 20260.090.090.080.090.09-5.56%1,819,200
Sep 25, 20260.090.090.090.090.09-358,100
Sep 24, 20260.100.100.090.090.09-5.26%920,200
Sep 23, 20260.100.100.100.100.10-389,000
Sep 22, 20260.100.100.100.100.10-42,000
Sep 21, 20260.100.100.100.100.10-70,000
Sep 18, 20260.100.100.100.100.10-353,800
Sep 17, 20260.100.100.100.100.10-775,700
Sep 15, 20260.100.100.100.100.10-74,800
Sep 14, 20260.100.100.100.100.10-5.00%20,800
Sep 11, 20260.090.110.090.100.10-2,527,400
Sep 10, 20260.100.100.100.100.10-4.76%525,200
Sep 9, 20260.100.110.100.110.115.00%251,000
Sep 8, 20260.100.100.100.100.10-34,700
Sep 7, 20260.110.110.100.100.10-4.76%904,300
Sep 4, 20260.100.110.100.110.11-721,200
Sep 3, 20260.100.110.100.110.11-174,700
Sep 2, 20260.110.110.100.110.11-359,100
Sep 1, 20260.110.110.110.110.11-8.70%174,400
Aug 28, 20260.120.120.110.120.12-293,500
Aug 27, 20260.120.120.120.120.12-3,000
Aug 26, 20260.120.120.120.120.124.55%289,900
Aug 24, 20260.110.120.110.110.11-8.33%407,600
Aug 21, 20260.120.120.120.120.12-143,300
Aug 20, 20260.120.120.120.120.12-238,400
Aug 19, 20260.120.120.120.120.12-48,500