Azam Jaya Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.130 | 1.130 | 1.080 | 1.100 | 1.095 | 1,328,600 |
| 2025-11-10 | 1.120 | 1.130 | 1.100 | 1.120 | 1.115 | 1,339,100 |
| 2025-11-07 | 1.100 | 1.120 | 1.070 | 1.120 | 1.115 | 1,042,400 |
| 2025-11-06 | 1.110 | 1.120 | 1.080 | 1.110 | 1.105 | 1,305,800 |
| 2025-11-05 | 1.130 | 1.140 | 1.110 | 1.110 | 1.105 | 2,621,200 |
| 2025-11-04 | 1.150 | 1.150 | 1.030 | 1.140 | 1.135 | 1,008,000 |
| 2025-11-03 | 1.190 | 1.190 | 1.140 | 1.180 | 1.175 | 2,239,300 |
| 2025-10-31 | 1.170 | 1.200 | 1.130 | 1.200 | 1.195 | 3,278,000 |
| 2025-10-30 | 1.080 | 1.180 | 1.070 | 1.180 | 1.175 | 2,281,800 |
| 2025-10-29 | 1.010 | 1.080 | 1.000 | 1.080 | 1.075 | 1,095,000 |
| 2025-10-28 | 1.020 | 1.020 | 1.000 | 1.020 | 1.015 | 207,100 |
| 2025-10-27 | 1.020 | 1.050 | 1.020 | 1.040 | 1.035 | 566,600 |
| 2025-10-24 | 1.000 | 1.020 | 1.000 | 1.020 | 1.015 | 69,100 |
| 2025-10-23 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 112,800 |
| 2025-10-22 | 0.990 | 0.995 | 0.990 | 0.995 | 0.991 | 51,200 |
| 2025-10-21 | 0.995 | 1.000 | 0.995 | 1.000 | 0.996 | 86,500 |
| 2025-10-17 | 1.010 | 1.010 | 0.990 | 0.990 | 0.986 | 129,800 |
| 2025-10-16 | 1.010 | 1.020 | 1.000 | 1.000 | 0.996 | 42,000 |
| 2025-10-15 | 1.000 | 1.020 | 1.000 | 1.020 | 1.015 | 58,700 |
| 2025-10-14 | 1.040 | 1.040 | 0.995 | 1.000 | 0.996 | 336,300 |
| 2025-10-13 | 1.020 | 1.040 | 1.010 | 1.030 | 1.025 | 359,600 |
| 2025-10-10 | 1.050 | 1.060 | 1.030 | 1.050 | 1.045 | 438,300 |
| 2025-10-09 | 1.040 | 1.040 | 1.030 | 1.040 | 1.035 | 114,500 |
| 2025-10-08 | 1.020 | 1.070 | 1.020 | 1.040 | 1.035 | 1,154,100 |
| 2025-10-07 | 1.030 | 1.030 | 1.010 | 1.010 | 1.006 | 79,700 |
| 2025-10-06 | 1.010 | 1.050 | 1.010 | 1.030 | 1.025 | 265,500 |
| 2025-10-03 | 1.030 | 1.040 | 1.020 | 1.020 | 1.015 | 180,400 |
| 2025-10-02 | 1.040 | 1.040 | 1.030 | 1.030 | 1.025 | 29,500 |
| 2025-10-01 | 1.020 | 1.060 | 1.020 | 1.050 | 1.045 | 266,300 |
| 2025-09-30 | 1.010 | 1.020 | 1.000 | 1.010 | 1.006 | 186,200 |
| 2025-09-29 | 1.010 | 1.020 | 1.010 | 1.010 | 1.006 | 142,700 |
| 2025-09-26 | 1.020 | 1.030 | 1.010 | 1.010 | 1.006 | 128,100 |
| 2025-09-25 | 1.010 | 1.040 | 1.010 | 1.030 | 1.025 | 172,400 |
| 2025-09-24 | 1.020 | 1.020 | 1.010 | 1.010 | 1.006 | 176,100 |
| 2025-09-23 | 1.010 | 1.020 | 1.000 | 1.010 | 1.006 | 120,600 |
| 2025-09-22 | 1.020 | 1.030 | 1.020 | 1.030 | 1.025 | 10,000 |
| 2025-09-19 | 1.010 | 1.020 | 1.010 | 1.020 | 1.015 | 407,300 |
| 2025-09-18 | 1.020 | 1.020 | 1.010 | 1.020 | 1.015 | 31,500 |
| 2025-09-17 | 1.030 | 1.030 | 1.000 | 1.030 | 1.025 | 546,600 |
| 2025-09-12 | 1.030 | 1.040 | 1.020 | 1.030 | 1.025 | 125,800 |
| 2025-09-11 | 1.030 | 1.050 | 1.030 | 1.030 | 1.025 | 433,300 |
| 2025-09-10 | 1.030 | 1.050 | 1.030 | 1.030 | 1.025 | 58,900 |
| 2025-09-09 | 1.030 | 1.040 | 1.010 | 1.030 | 1.025 | 384,300 |
| 2025-09-08 | 1.050 | 1.050 | 1.030 | 1.030 | 1.025 | 14,200 |
| 2025-09-04 | 1.050 | 1.050 | 1.020 | 1.050 | 1.045 | 394,100 |
| 2025-09-03 | 1.040 | 1.050 | 1.040 | 1.050 | 1.045 | 170,000 |
| 2025-09-02 | 1.050 | 1.060 | 1.040 | 1.040 | 1.035 | 487,800 |
| 2025-08-29 | 1.040 | 1.060 | 1.030 | 1.060 | 1.055 | 429,900 |
| 2025-08-28 | 1.070 | 1.070 | 1.060 | 1.060 | 1.055 | 40,500 |
| 2025-08-27 | 1.070 | 1.100 | 1.070 | 1.070 | 1.065 | 1,083,000 |
| 2025-08-26 | 1.080 | 1.080 | 1.060 | 1.070 | 1.065 | 357,000 |
| 2025-08-25 | 1.060 | 1.080 | 1.060 | 1.070 | 1.065 | 259,900 |
| 2025-08-22 | 1.050 | 1.090 | 1.050 | 1.070 | 1.065 | 2,003,800 |
| 2025-08-21 | 1.040 | 1.050 | 1.040 | 1.050 | 1.045 | 651,200 |
| 2025-08-20 | 1.060 | 1.060 | 1.040 | 1.040 | 1.035 | 145,700 |
| 2025-08-19 | 1.050 | 1.070 | 1.050 | 1.060 | 1.055 | 993,100 |
| 2025-08-18 | 1.020 | 1.050 | 1.010 | 1.050 | 1.045 | 401,100 |
| 2025-08-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.015 | 9,000 |
| 2025-08-14 | 1.000 | 1.020 | 1.000 | 1.020 | 1.015 | 6,000 |
| 2025-08-13 | 1.000 | 1.020 | 0.995 | 1.020 | 1.015 | 21,600 |
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.