Azam Jaya Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.995	1.010	0.900	0.950	0.950	1,496,600
2026-10-16	1.010	1.010	0.950	0.995	0.995	3,600
2026-10-15	1.000	1.000	0.955	0.980	0.980	7,100
2026-10-14	0.990	0.990	0.960	0.980	0.980	1,480,600
2026-10-13	1.030	1.030	0.950	0.950	0.950	20,800
2026-10-12	0.980	1.100	0.980	1.030	1.030	100,100
2026-10-09	0.930	0.950	0.900	0.950	0.950	1,456,200
2026-10-08	0.950	0.950	0.950	0.950	0.950	1,000
2026-10-07	0.950	0.950	0.945	0.950	0.950	26,100
2026-10-06	0.945	0.950	0.935	0.950	0.950	74,600
2026-10-05	0.935	0.940	0.935	0.940	0.940	19,500
2026-10-02	0.930	0.950	0.930	0.950	0.950	3,000
2026-10-01	0.950	0.950	0.945	0.950	0.950	8,000
2026-09-30	0.950	0.950	0.950	0.950	0.950	2,000
2026-09-29	0.975	0.975	0.970	0.975	0.975	6,000
2026-09-28	0.980	0.980	0.945	0.975	0.975	3,200
2026-09-25	0.980	0.980	0.980	0.980	0.980	0
2026-09-24	0.975	0.980	0.950	0.980	0.980	21,900
2026-09-23	0.980	0.980	0.975	0.980	0.980	9,000
2026-09-22	0.975	0.975	0.960	0.975	0.975	12,100
2026-09-21	0.980	0.980	0.955	0.955	0.955	11,700
2026-09-18	0.980	0.980	0.960	0.970	0.970	17,100
2026-09-17	0.980	0.980	0.970	0.970	0.970	6,000
2026-09-16	0.980	0.980	0.980	0.980	0.980	0
2026-09-15	0.970	0.980	0.965	0.980	0.980	15,000
2026-09-14	0.970	0.975	0.965	0.975	0.975	20,600
2026-09-11	0.970	0.980	0.970	0.980	0.980	40,000
2026-09-10	0.970	0.975	0.970	0.975	0.975	5,000
2026-09-09	0.975	0.975	0.970	0.970	0.970	11,000
2026-09-08	0.980	0.980	0.975	0.980	0.980	9,000
2026-09-07	0.975	0.980	0.975	0.980	0.980	5,000
2026-09-04	0.975	0.985	0.975	0.985	0.985	29,000
2026-09-03	0.975	0.975	0.970	0.975	0.975	13,000
2026-09-02	0.975	0.990	0.970	0.990	0.990	10,000
2026-09-01	0.975	0.990	0.975	0.990	0.990	5,900
2026-08-31	0.990	0.990	0.990	0.990	0.990	0
2026-08-28	1.000	1.000	0.970	0.990	0.990	53,100
2026-08-27	1.000	1.000	0.970	0.975	0.975	50,800
2026-08-26	0.970	1.000	0.965	1.000	1.000	528,200
2026-08-25	0.975	0.975	0.975	0.975	0.975	0
2026-08-24	0.985	0.985	0.975	0.975	0.975	46,900
2026-08-21	0.990	0.990	0.980	0.985	0.985	18,600
2026-08-20	0.980	0.985	0.980	0.985	0.985	16,700
2026-08-19	0.980	0.985	0.980	0.985	0.985	9,800
2026-08-18	0.980	0.990	0.975	0.990	0.990	17,900
2026-08-17	0.985	0.990	0.975	0.990	0.990	269,300
2026-08-14	0.985	0.990	0.980	0.990	0.990	38,700
2026-08-13	0.985	0.990	0.985	0.990	0.990	25,700
2026-08-12	0.990	0.990	0.985	0.990	0.990	43,400
2026-08-11	0.985	0.990	0.985	0.990	0.990	3,100
2026-08-10	0.985	0.990	0.985	0.990	0.990	70,800
2026-08-07	0.990	0.990	0.990	0.990	0.990	5,000
2026-08-06	0.990	0.990	0.985	0.990	0.990	74,700
2026-08-05	0.995	0.995	0.990	0.990	0.990	30,400
2026-08-04	0.995	0.995	0.990	0.995	0.995	5,000
2026-08-03	0.995	0.995	0.995	0.995	0.995	0
2026-07-31	0.990	0.995	0.990	0.995	0.995	3,100
2026-07-30	0.995	0.995	0.985	0.995	0.995	94,400
2026-07-29	0.995	0.995	0.990	0.995	0.995	83,500
2026-07-28	0.995	0.995	0.990	0.995	0.995	16,100

Page 1 of 9 · 485 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.