Azam Jaya Berhad (KLSE:AZAMJAYA)
Malaysia
· Delayed Price · Currency is MYR 1.060
0.00 (0.00%)
At close: Dec 5, 2025
Azam Jaya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 985,500 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 697,600 |
| Dec 3, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 1,372,900 |
| Dec 2, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 1,092,000 |
| Dec 1, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 1,153,400 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.00 | 1.07 | 1.07 | - | 1,624,300 |
| Nov 27, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -4.46% | 1,216,400 |
| Nov 26, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 753,000 |
| Nov 25, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | -0.90% | 910,300 |
| Nov 24, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 2.78% | 1,334,500 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 1,112,300 |
| Nov 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 429,700 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 1,658,500 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.07 | 1.10 | 1.10 | - | 918,300 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 340,300 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 2,025,700 |
| Nov 13, 2025 | 1.11 | 1.12 | 1.10 | 1.12 | 1.11 | - | 721,500 |
| Nov 12, 2025 | 1.11 | 1.12 | 1.09 | 1.12 | 1.11 | 1.82% | 1,179,800 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 1,328,600 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.11 | - | 1,339,100 |
| Nov 7, 2025 | 1.10 | 1.12 | 1.07 | 1.12 | 1.11 | 0.90% | 1,042,400 |
| Nov 6, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | - | 1,305,800 |
| Nov 5, 2025 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 2,621,200 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.03 | 1.14 | 1.13 | -3.39% | 1,008,000 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.17 | -1.67% | 2,239,300 |
| Oct 31, 2025 | 1.17 | 1.20 | 1.13 | 1.20 | 1.19 | 1.69% | 3,278,000 |
| Oct 30, 2025 | 1.08 | 1.18 | 1.07 | 1.18 | 1.17 | 9.26% | 2,281,800 |
| Oct 29, 2025 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 5.88% | 1,095,000 |
| Oct 28, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 207,100 |
| Oct 27, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 566,600 |
| Oct 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 69,100 |
| Oct 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 112,800 |
| Oct 22, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | -0.50% | 51,200 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 86,500 |
| Oct 17, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 129,800 |
| Oct 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 42,000 |
| Oct 15, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 58,700 |
| Oct 14, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 336,300 |
| Oct 13, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 359,600 |
| Oct 10, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 438,300 |
| Oct 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 114,500 |
| Oct 8, 2025 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 2.97% | 1,154,100 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 79,700 |
| Oct 6, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 265,500 |
| Oct 3, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 180,400 |
| Oct 2, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 29,500 |
| Oct 1, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 3.96% | 266,300 |
| Sep 30, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 186,200 |
| Sep 29, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 142,700 |
| Sep 26, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 128,100 |