Azam Jaya Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.000 | 1.020 | 0.995 | 1.020 | 1.015 | 21,600 |
| 2025-08-12 | 1.000 | 1.010 | 0.995 | 1.000 | 0.996 | 46,100 |
| 2025-08-11 | 1.040 | 1.040 | 1.010 | 1.010 | 1.006 | 125,600 |
| 2025-08-08 | 1.040 | 1.050 | 1.040 | 1.040 | 1.035 | 90,800 |
| 2025-08-07 | 1.060 | 1.160 | 1.010 | 1.040 | 1.035 | 753,000 |
| 2025-08-06 | 1.050 | 1.060 | 1.020 | 1.060 | 1.055 | 292,500 |
| 2025-08-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.055 | 100 |
| 2025-08-04 | 1.040 | 1.060 | 1.030 | 1.060 | 1.055 | 91,400 |
| 2025-08-01 | 1.010 | 1.040 | 1.010 | 1.040 | 1.035 | 57,000 |
| 2025-07-31 | 0.995 | 1.010 | 0.990 | 1.010 | 1.006 | 121,400 |
| 2025-07-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.996 | 0 |
| 2025-07-29 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 20,700 |
| 2025-07-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.986 | 31,900 |
| 2025-07-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.986 | 48,000 |
| 2025-07-24 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 78,100 |
| 2025-07-23 | 0.995 | 1.000 | 0.995 | 1.000 | 0.996 | 51,500 |
| 2025-07-22 | 0.995 | 1.000 | 0.995 | 1.000 | 0.996 | 14,200 |
| 2025-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.996 | 15,000 |
| 2025-07-18 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 39,000 |
| 2025-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.996 | 8,000 |
| 2025-07-16 | 1.000 | 1.000 | 0.990 | 1.000 | 0.996 | 20,000 |
| 2025-07-15 | 0.990 | 1.010 | 0.990 | 1.010 | 1.006 | 18,300 |
| 2025-07-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.996 | 20,000 |
| 2025-07-11 | 0.990 | 1.000 | 0.985 | 1.000 | 0.996 | 63,500 |
| 2025-07-10 | 0.995 | 1.000 | 0.990 | 1.000 | 0.996 | 171,300 |
| 2025-07-09 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 129,500 |
| 2025-07-08 | 0.995 | 1.000 | 0.995 | 1.000 | 0.996 | 13,400 |
| 2025-07-07 | 1.000 | 1.010 | 0.995 | 1.000 | 0.996 | 175,400 |
| 2025-07-04 | 1.010 | 1.020 | 1.010 | 1.020 | 1.015 | 142,300 |
| 2025-07-03 | 1.020 | 1.020 | 1.010 | 1.010 | 1.006 | 184,500 |
| 2025-07-02 | 1.020 | 1.020 | 1.010 | 1.010 | 1.006 | 149,800 |
| 2025-07-01 | 1.010 | 1.020 | 1.000 | 1.020 | 1.015 | 151,100 |
| 2025-06-30 | 1.020 | 1.020 | 1.010 | 1.020 | 1.015 | 39,400 |
| 2025-06-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.015 | 70,000 |
| 2025-06-25 | 1.000 | 1.030 | 1.000 | 1.020 | 1.015 | 20,400 |
| 2025-06-24 | 1.020 | 1.020 | 1.010 | 1.010 | 1.006 | 30,000 |
| 2025-06-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.025 | 100 |
| 2025-06-20 | 1.010 | 1.030 | 1.010 | 1.030 | 1.025 | 41,300 |
| 2025-06-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.015 | 78,100 |
| 2025-06-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.015 | 6,800 |
| 2025-06-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.015 | 104,700 |
| 2025-06-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.015 | 36,000 |
| 2025-06-13 | 1.040 | 1.040 | 1.020 | 1.020 | 1.015 | 93,600 |
| 2025-06-12 | 1.050 | 1.050 | 1.040 | 1.040 | 1.035 | 8,700 |
| 2025-06-11 | 1.040 | 1.040 | 1.040 | 1.040 | 1.035 | 26,000 |
| 2025-06-10 | 1.040 | 1.050 | 1.030 | 1.050 | 1.045 | 128,900 |
| 2025-06-09 | 1.030 | 1.040 | 1.030 | 1.040 | 1.035 | 20,500 |
| 2025-06-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.035 | 0 |
| 2025-06-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.035 | 87,000 |
| 2025-06-04 | 1.050 | 1.050 | 1.030 | 1.040 | 1.035 | 108,200 |
| 2025-06-03 | 1.080 | 1.080 | 1.060 | 1.060 | 1.055 | 30,100 |
| 2025-05-30 | 1.040 | 1.080 | 1.040 | 1.080 | 1.075 | 141,300 |
| 2025-05-29 | 1.040 | 1.050 | 1.040 | 1.050 | 1.045 | 38,500 |
| 2025-05-28 | 1.070 | 1.070 | 1.060 | 1.060 | 1.055 | 141,900 |
| 2025-05-27 | 1.070 | 1.070 | 1.060 | 1.070 | 1.065 | 296,100 |
| 2025-05-26 | 1.080 | 1.080 | 1.070 | 1.070 | 1.065 | 81,200 |
| 2025-05-23 | 1.090 | 1.090 | 1.080 | 1.080 | 1.075 | 138,000 |
| 2025-05-22 | 1.080 | 1.080 | 1.070 | 1.080 | 1.075 | 385,800 |
| 2025-05-21 | 1.060 | 1.100 | 1.060 | 1.070 | 1.065 | 438,800 |
| 2025-05-20 | 1.040 | 1.060 | 1.040 | 1.060 | 1.055 | 351,000 |
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.