Azam Jaya Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-17 | 1.100 | 1.110 | 1.080 | 1.100 | 1.095 | 340,300 |
| 2025-11-14 | 1.120 | 1.120 | 1.100 | 1.100 | 1.095 | 2,025,700 |
| 2025-11-13 | 1.110 | 1.120 | 1.100 | 1.120 | 1.115 | 721,500 |
| 2025-11-12 | 1.110 | 1.120 | 1.090 | 1.120 | 1.115 | 1,179,800 |
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.