Azam Jaya Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	1.050	1.050	1.020	1.030	1.025	6,093,900
2025-02-14	1.060	1.080	1.050	1.050	1.045	328,100
2025-02-13	1.100	1.100	1.060	1.060	1.055	322,400
2025-02-12	1.090	1.100	1.080	1.090	1.085	290,600
2025-02-10	1.060	1.090	1.040	1.080	1.075	868,900
2025-02-07	1.030	1.060	1.030	1.060	1.055	740,100
2025-02-06	1.050	1.050	1.030	1.030	1.025	1,463,900
2025-02-05	1.060	1.060	1.040	1.050	1.045	696,300
2025-02-04	1.060	1.080	1.040	1.050	1.045	1,357,300
2025-02-03	1.050	1.080	1.040	1.060	1.055	1,280,200
2025-01-31	1.070	1.090	1.040	1.050	1.045	2,705,800
2025-01-28	1.060	1.070	1.030	1.060	1.055	2,835,700
2025-01-27	1.080	1.090	1.050	1.060	1.055	1,048,600
2025-01-24	1.120	1.120	1.070	1.080	1.075	584,400
2025-01-23	1.150	1.150	1.100	1.120	1.115	2,656,300
2025-01-22	1.170	1.200	1.150	1.160	1.155	2,576,600
2025-01-21	1.160	1.180	1.140	1.160	1.155	899,600
2025-01-20	1.120	1.170	1.110	1.160	1.155	1,086,700
2025-01-17	1.100	1.140	1.070	1.120	1.115	2,522,300
2025-01-16	1.110	1.120	1.090	1.120	1.115	1,686,200
2025-01-15	1.150	1.150	1.080	1.090	1.085	941,100
2025-01-14	1.140	1.150	1.100	1.120	1.115	840,300
2025-01-13	1.180	1.180	1.120	1.130	1.125	1,473,100
2025-01-10	1.160	1.190	1.150	1.190	1.185	892,400
2025-01-09	1.180	1.200	1.150	1.150	1.145	1,521,500
2025-01-08	1.220	1.230	1.180	1.180	1.175	885,400
2025-01-07	1.220	1.240	1.210	1.220	1.215	1,902,900
2025-01-06	1.250	1.290	1.190	1.210	1.205	6,444,400
2025-01-03	1.200	1.250	1.190	1.240	1.234	5,140,400
2025-01-02	1.180	1.240	1.160	1.200	1.195	7,946,400
2024-12-31	1.110	1.210	1.100	1.190	1.185	8,903,800
2024-12-30	1.100	1.130	1.090	1.110	1.105	1,323,600
2024-12-27	1.130	1.140	1.090	1.110	1.105	1,710,000
2024-12-26	1.110	1.150	1.100	1.130	1.125	2,194,300
2024-12-24	1.080	1.120	1.060	1.110	1.105	2,413,100
2024-12-23	1.120	1.140	1.070	1.080	1.075	2,351,400
2024-12-20	1.150	1.160	1.100	1.120	1.115	2,461,500
2024-12-19	1.100	1.170	1.090	1.160	1.155	2,978,700
2024-12-18	1.150	1.170	1.090	1.110	1.105	3,564,800
2024-12-17	1.220	1.220	1.120	1.140	1.135	9,463,900
2024-12-16	1.150	1.230	1.130	1.210	1.205	12,709,700
2024-12-13	1.050	1.130	1.050	1.120	1.115	14,939,700
2024-12-12	0.940	1.030	0.935	1.020	1.015	16,643,300
2024-12-11	0.820	0.935	0.820	0.930	0.926	11,897,600
2024-12-10	0.795	0.830	0.790	0.820	0.816	2,193,100
2024-12-09	0.830	0.850	0.790	0.795	0.791	3,762,400
2024-12-06	0.825	0.840	0.815	0.830	0.826	1,341,000
2024-12-05	0.850	0.850	0.825	0.825	0.821	1,495,800
2024-12-04	0.860	0.860	0.835	0.840	0.836	3,342,100
2024-12-03	0.855	0.865	0.840	0.850	0.846	5,475,700
2024-12-02	0.815	0.870	0.815	0.845	0.841	8,181,300
2024-11-29	0.870	0.890	0.800	0.815	0.811	8,815,100
2024-11-28	0.920	0.930	0.865	0.875	0.871	8,328,500
2024-11-27	0.900	0.930	0.900	0.920	0.916	6,338,100
2024-11-26	0.970	0.975	0.885	0.905	0.901	13,441,600
2024-11-25	1.010	1.030	0.970	0.975	0.971	6,200,500
2024-11-22	1.030	1.040	0.975	1.010	1.006	8,564,000
2024-11-21	1.110	1.130	1.020	1.030	1.025	11,392,200
2024-11-20	1.150	1.170	1.100	1.110	1.105	5,785,700
2024-11-19	1.110	1.170	1.100	1.140	1.135	9,569,400

← NewerPage 8 of 9 · 486 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.