Azam Jaya Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.985	0.995	0.980	0.995	0.995	135,000
2026-02-09	0.995	1.000	0.955	1.000	1.000	181,300
2026-02-06	0.965	1.000	0.965	1.000	1.000	125,100
2026-02-05	0.980	1.000	0.910	0.995	0.995	346,200
2026-02-04	1.000	1.000	0.985	0.995	0.995	337,700
2026-02-03	0.995	1.000	0.990	1.000	1.000	275,500
2026-01-30	0.950	1.000	0.950	1.000	1.000	286,800
2026-01-29	1.010	1.010	0.985	0.995	0.995	149,200
2026-01-28	1.020	1.020	1.010	1.020	1.020	1,447,600
2026-01-27	1.020	1.020	1.010	1.010	1.010	48,400
2026-01-26	1.030	1.030	1.020	1.030	1.030	621,800
2026-01-23	1.030	1.040	1.030	1.030	1.030	1,934,500
2026-01-22	1.040	1.040	1.030	1.030	1.030	645,100
2026-01-21	1.040	1.040	1.030	1.030	1.030	639,400
2026-01-20	1.030	1.040	1.030	1.030	1.030	2,210,300
2026-01-19	1.040	1.040	1.040	1.040	1.040	792,100
2026-01-16	1.040	1.040	1.030	1.040	1.040	1,212,800
2026-01-15	1.030	1.040	1.030	1.040	1.040	1,205,200
2026-01-14	1.030	1.040	1.030	1.030	1.030	703,600
2026-01-13	1.040	1.040	1.030	1.030	1.030	926,800
2026-01-12	1.040	1.040	1.030	1.040	1.040	1,089,400
2026-01-09	1.040	1.050	1.040	1.040	1.040	668,100
2026-01-08	1.030	1.050	1.010	1.040	1.040	882,700
2026-01-07	1.050	1.050	1.030	1.040	1.040	1,220,000
2026-01-06	1.050	1.050	1.040	1.040	1.040	505,300
2026-01-05	1.040	1.050	1.040	1.050	1.050	453,300
2026-01-02	1.050	1.050	1.040	1.050	1.050	1,087,500
2026-01-01	1.040	1.040	1.040	1.040	1.040	0
2025-12-31	1.040	1.050	1.040	1.040	1.040	845,200
2025-12-30	1.050	1.050	1.040	1.040	1.040	290,200
2025-12-29	1.040	1.050	1.040	1.050	1.050	1,072,200
2025-12-26	1.050	1.050	1.040	1.040	1.040	729,900
2025-12-25	1.050	1.050	1.050	1.050	1.050	0
2025-12-24	1.030	1.050	1.030	1.050	1.050	316,500
2025-12-23	1.040	1.050	1.030	1.040	1.040	1,090,300
2025-12-22	1.040	1.060	1.040	1.050	1.050	642,100
2025-12-19	1.040	1.050	1.040	1.050	1.050	388,100
2025-12-18	1.050	1.050	1.030	1.050	1.050	1,151,200
2025-12-17	1.050	1.070	1.040	1.050	1.050	924,000
2025-12-16	1.050	1.060	1.040	1.050	1.050	246,000
2025-12-15	1.060	1.070	1.040	1.050	1.050	1,216,900
2025-12-12	1.060	1.080	1.050	1.070	1.070	639,800
2025-12-11	1.040	1.070	1.040	1.060	1.060	1,998,900
2025-12-10	1.050	1.070	1.040	1.050	1.050	1,346,200
2025-12-09	1.050	1.060	1.040	1.040	1.040	829,100
2025-12-08	1.060	1.060	1.040	1.050	1.050	1,363,200
2025-12-05	1.060	1.070	1.040	1.060	1.060	985,500
2025-12-04	1.070	1.080	1.060	1.060	1.060	697,600
2025-12-03	1.060	1.090	1.050	1.070	1.070	1,372,900
2025-12-02	1.070	1.090	1.050	1.060	1.060	1,092,000
2025-12-01	1.080	1.100	1.040	1.080	1.080	1,153,400
2025-11-28	1.050	1.080	1.000	1.070	1.070	1,624,300
2025-11-27	1.120	1.120	1.070	1.070	1.070	1,216,400
2025-11-26	1.090	1.120	1.080	1.120	1.120	753,000
2025-11-25	1.080	1.100	1.070	1.100	1.100	910,300
2025-11-24	1.080	1.110	1.070	1.110	1.105	1,334,500
2025-11-21	1.100	1.100	1.050	1.080	1.075	1,112,300
2025-11-20	1.090	1.100	1.090	1.100	1.095	429,700
2025-11-19	1.090	1.100	1.070	1.090	1.085	1,658,500
2025-11-18	1.100	1.100	1.070	1.100	1.095	918,300

← NewerPage 4 of 9 · 489 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-25	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.