Azam Jaya Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.030 | 1.050 | 1.030 | 1.050 | 1.045 | 1,467,500 |
| 2025-05-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.035 | 129,300 |
| 2025-05-14 | 1.020 | 1.050 | 1.020 | 1.050 | 1.045 | 210,800 |
| 2025-05-13 | 1.030 | 1.050 | 1.020 | 1.030 | 1.025 | 319,300 |
| 2025-05-09 | 1.010 | 1.030 | 1.010 | 1.030 | 1.025 | 161,600 |
| 2025-05-08 | 0.995 | 1.050 | 0.995 | 1.010 | 1.006 | 232,700 |
| 2025-05-07 | 1.000 | 1.000 | 0.995 | 1.000 | 0.996 | 77,400 |
| 2025-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.996 | 5,000 |
| 2025-05-05 | 1.020 | 1.030 | 1.000 | 1.000 | 0.996 | 56,300 |
| 2025-05-02 | 1.000 | 1.020 | 1.000 | 1.020 | 1.015 | 60,800 |
| 2025-04-30 | 1.010 | 1.010 | 1.000 | 1.000 | 0.996 | 51,200 |
| 2025-04-29 | 1.000 | 1.010 | 1.000 | 1.000 | 0.996 | 153,700 |
| 2025-04-28 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 61,300 |
| 2025-04-25 | 0.995 | 0.995 | 0.980 | 0.990 | 0.986 | 65,800 |
| 2025-04-24 | 0.995 | 1.000 | 0.990 | 0.995 | 0.991 | 117,900 |
| 2025-04-23 | 0.990 | 1.000 | 0.975 | 0.985 | 0.981 | 80,500 |
| 2025-04-22 | 0.985 | 0.995 | 0.985 | 0.990 | 0.986 | 55,600 |
| 2025-04-21 | 0.995 | 1.000 | 0.990 | 1.000 | 0.996 | 52,900 |
| 2025-04-18 | 1.010 | 1.010 | 0.990 | 1.010 | 1.006 | 1,241,400 |
| 2025-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.996 | 20,300 |
| 2025-04-16 | 0.995 | 1.010 | 0.990 | 1.010 | 1.006 | 165,700 |
| 2025-04-15 | 1.010 | 1.010 | 0.995 | 1.000 | 0.996 | 100,500 |
| 2025-04-14 | 0.975 | 1.010 | 0.975 | 1.000 | 0.996 | 223,100 |
| 2025-04-11 | 0.960 | 0.995 | 0.960 | 0.975 | 0.971 | 322,700 |
| 2025-04-10 | 0.965 | 0.975 | 0.960 | 0.970 | 0.966 | 911,600 |
| 2025-04-09 | 0.990 | 0.990 | 0.950 | 0.950 | 0.946 | 789,900 |
| 2025-04-08 | 0.950 | 1.000 | 0.940 | 1.000 | 0.996 | 341,700 |
| 2025-04-07 | 0.990 | 0.990 | 0.950 | 0.950 | 0.946 | 1,390,700 |
| 2025-04-04 | 0.990 | 1.000 | 0.990 | 1.000 | 0.996 | 1,011,700 |
| 2025-04-03 | 0.995 | 1.000 | 0.990 | 1.000 | 0.996 | 192,600 |
| 2025-04-02 | 1.010 | 1.010 | 0.995 | 1.000 | 0.996 | 206,900 |
| 2025-03-28 | 1.010 | 1.010 | 1.000 | 1.010 | 1.006 | 154,100 |
| 2025-03-27 | 1.020 | 1.030 | 1.010 | 1.010 | 1.006 | 190,700 |
| 2025-03-26 | 1.030 | 1.040 | 1.010 | 1.040 | 1.035 | 90,200 |
| 2025-03-25 | 1.060 | 1.060 | 1.030 | 1.040 | 1.035 | 271,500 |
| 2025-03-24 | 1.080 | 1.080 | 1.050 | 1.050 | 1.045 | 228,400 |
| 2025-03-21 | 1.120 | 1.130 | 1.090 | 1.090 | 1.085 | 850,500 |
| 2025-03-20 | 1.090 | 1.110 | 1.080 | 1.110 | 1.105 | 866,200 |
| 2025-03-19 | 1.040 | 1.080 | 1.030 | 1.080 | 1.075 | 2,393,000 |
| 2025-03-17 | 1.020 | 1.040 | 1.020 | 1.040 | 1.035 | 400,800 |
| 2025-03-14 | 1.000 | 1.030 | 1.000 | 1.020 | 1.015 | 406,900 |
| 2025-03-13 | 1.000 | 1.020 | 1.000 | 1.020 | 1.015 | 166,400 |
| 2025-03-12 | 1.000 | 1.020 | 1.000 | 1.000 | 0.996 | 130,400 |
| 2025-03-11 | 1.000 | 1.020 | 1.000 | 1.010 | 1.006 | 608,500 |
| 2025-03-10 | 1.020 | 1.040 | 1.020 | 1.020 | 1.015 | 442,100 |
| 2025-03-07 | 1.010 | 1.040 | 1.010 | 1.020 | 1.015 | 438,200 |
| 2025-03-06 | 1.000 | 1.020 | 1.000 | 1.020 | 1.015 | 394,000 |
| 2025-03-05 | 1.000 | 1.010 | 1.000 | 1.000 | 0.996 | 185,700 |
| 2025-03-04 | 1.000 | 1.010 | 0.985 | 1.010 | 1.006 | 540,300 |
| 2025-03-03 | 1.000 | 1.020 | 1.000 | 1.010 | 1.006 | 669,600 |
| 2025-02-28 | 0.995 | 1.030 | 0.990 | 1.020 | 1.015 | 356,600 |
| 2025-02-27 | 1.010 | 1.020 | 0.985 | 0.995 | 0.991 | 911,800 |
| 2025-02-26 | 1.020 | 1.040 | 1.000 | 1.010 | 1.006 | 3,396,300 |
| 2025-02-25 | 1.020 | 1.030 | 1.010 | 1.030 | 1.025 | 164,700 |
| 2025-02-24 | 1.040 | 1.040 | 1.020 | 1.040 | 1.035 | 146,700 |
| 2025-02-21 | 1.020 | 1.040 | 1.020 | 1.030 | 1.025 | 149,900 |
| 2025-02-20 | 1.020 | 1.030 | 0.995 | 1.020 | 1.015 | 469,100 |
| 2025-02-19 | 1.050 | 1.050 | 1.010 | 1.030 | 1.025 | 160,100 |
| 2025-02-18 | 1.020 | 1.040 | 1.020 | 1.040 | 1.035 | 1,446,700 |
| 2025-02-17 | 1.050 | 1.050 | 1.020 | 1.030 | 1.025 | 6,093,900 |
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.