Azam Jaya Bhd(MY:5329)
0.950.00 (0.00%)
MY:5329
Azam Jaya Bhd historical prices
0.95
At close:0.00 (0.00%)
Azam Jaya Bhd (5329) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 10,000 | 0.08 |
| Nov 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 5,000 | 0.04 |
| Nov 09, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 7,000 | 0.06 |
| Nov 05, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.53% | 2,300 | 0.02 |
| Nov 04, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.52% | 11,900 | 0.10 |
| Nov 03, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 9,800 | 0.08 |
| Nov 02, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.00% | 3,600 | 0.03 |
| Oct 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 500 | 0.00 |
| Oct 29, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.00% | 22,000 | 0.18 |
| Oct 28, 2026 | 0.96 | 0.96 | 0.92 | 0.96 | 0.96 | -5.45% | 10,000 | 0.08 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.92 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +2.54% | 100 | 0.00 |
| Oct 23, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +2.60% | 1,800 | 0.01 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.54% | 1,448,300 | 14.09 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 1,000 | 0.01 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +3.68% | 200 | 0.00 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.90 | 0.95 | 0.95 | -4.52% | 1,496,600 | 18.40 |
| Oct 16, 2026 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | +1.53% | 3,600 | 0.04 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 0.00% | 7,100 | 0.09 |
| Oct 14, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | +3.16% | 1,480,600 | 25.31 |
| Oct 13, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -7.77% | 20,800 | 0.35 |
| Oct 12, 2026 | 0.98 | 1.10 | 0.98 | 1.03 | 1.03 | +8.42% | 100,100 | 1.73 |
| Oct 09, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | 0.00% | 1,456,200 | 41.37 |
| Oct 08, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 1,000 | 0.03 |
| Oct 07, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 26,100 | 0.74 |
| Oct 06, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | +1.06% | 74,600 | 2.18 |
| Oct 05, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 19,500 | 0.57 |
| Oct 02, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.00% | 3,000 | 0.09 |
| Oct 01, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 8,000 | 0.23 |
| Sep 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | 2,000 | 0.06 |
| Sep 29, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.00% | 6,000 | 0.17 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.51% | 3,200 | 0.09 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.75 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.00% | 21,900 | 0.61 |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.51% | 9,000 | 0.25 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +2.09% | 12,100 | 0.33 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.55% | 11,700 | 0.32 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.00% | 17,100 | 0.47 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 6,000 | 0.17 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.51% | 15,000 | 0.41 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 20,600 | 0.56 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.51% | 40,000 | 1.11 |
| Sep 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.52% | 5,000 | 0.14 |
| Sep 09, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 11,000 | 0.30 |
| Sep 08, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 9,000 | 0.25 |
| Sep 07, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 5,000 | 0.14 |
| Sep 04, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +1.03% | 29,000 | 0.80 |
| Sep 03, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.52% | 13,000 | 0.36 |
