Azam Jaya Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.010	1.030	1.010	1.030	1.030	19,100
2026-05-01	1.010	1.010	1.010	1.010	1.010	0
2026-04-30	1.000	1.020	1.000	1.010	1.010	58,600
2026-04-29	1.010	1.010	1.000	1.000	1.000	10,300
2026-04-28	1.020	1.020	1.010	1.010	1.010	2,100
2026-04-27	1.000	1.020	1.000	1.020	1.020	31,000
2026-04-24	1.020	1.020	1.010	1.010	1.010	7,200
2026-04-23	1.020	1.020	1.010	1.020	1.020	14,300
2026-04-22	1.020	1.020	1.020	1.020	1.020	0
2026-04-21	1.010	1.020	1.010	1.020	1.020	6,000
2026-04-20	1.020	1.020	1.010	1.020	1.020	5,200
2026-04-17	1.010	1.010	1.010	1.010	1.010	24,000
2026-04-16	1.010	1.010	1.010	1.010	1.010	5,000
2026-04-15	1.010	1.030	1.000	1.030	1.030	35,000
2026-04-14	1.030	1.030	1.030	1.030	1.030	0
2026-04-13	1.030	1.030	1.010	1.030	1.030	14,200
2026-04-10	1.050	1.050	1.020	1.020	1.020	16,600
2026-04-09	1.030	1.030	1.020	1.020	1.020	13,100
2026-04-08	1.030	1.030	1.020	1.020	1.020	7,000
2026-04-07	1.030	1.030	1.030	1.030	1.030	5,000
2026-04-06	1.030	1.030	1.030	1.030	1.030	10,000
2026-04-03	1.050	1.050	1.050	1.050	1.050	11,000
2026-04-02	1.040	1.050	1.040	1.050	1.050	8,600
2026-04-01	1.010	1.050	1.010	1.040	1.040	6,700
2026-03-31	1.010	1.020	1.010	1.010	1.010	44,900
2026-03-30	1.030	1.030	1.010	1.010	1.010	18,100
2026-03-27	1.040	1.040	1.030	1.030	1.030	13,000
2026-03-26	1.000	1.050	1.000	1.040	1.040	242,700
2026-03-25	1.020	1.020	1.020	1.020	1.020	68,000
2026-03-24	1.030	1.030	0.995	1.020	1.020	513,100
2026-03-20	1.010	1.010	1.010	1.010	1.010	0
2026-03-19	1.000	1.040	1.000	1.010	1.010	255,300
2026-03-18	1.000	1.010	1.000	1.010	1.010	295,100
2026-03-17	1.000	1.020	0.990	1.020	1.020	133,000
2026-03-16	0.985	0.990	0.985	0.990	0.990	88,100
2026-03-13	1.010	1.010	1.010	1.010	1.010	20,000
2026-03-12	1.010	1.010	1.010	1.010	1.010	20,000
2026-03-11	0.990	1.020	0.985	1.020	1.020	50,700
2026-03-10	0.975	0.990	0.975	0.990	0.990	69,500
2026-03-09	0.990	0.990	0.975	0.975	0.975	70,500
2026-03-06	0.985	1.000	0.985	1.000	1.000	46,000
2026-03-05	0.990	1.020	0.985	0.985	0.985	45,900
2026-03-04	0.990	0.995	0.965	0.995	0.995	120,300
2026-03-03	0.995	0.995	0.985	0.995	0.995	121,500
2026-03-02	0.990	1.000	0.985	1.000	1.000	14,100
2026-02-27	0.995	1.000	0.995	1.000	1.000	93,000
2026-02-26	1.020	1.040	1.000	1.010	1.010	232,200
2026-02-25	1.030	1.030	1.020	1.020	1.020	37,700
2026-02-24	1.030	1.030	1.030	1.030	1.030	16,300
2026-02-23	1.040	1.040	1.030	1.030	1.030	11,100
2026-02-20	1.040	1.060	1.040	1.040	1.040	142,600
2026-02-19	1.050	1.050	1.040	1.040	1.040	15,000
2026-02-16	1.050	1.070	1.040	1.070	1.070	309,300
2026-02-13	1.060	1.070	1.040	1.060	1.060	197,000
2026-02-12	1.000	1.070	1.000	1.060	1.060	115,400
2026-02-11	0.980	1.030	0.980	1.030	1.030	308,200
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

← NewerPage 3 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.