AIZO Group Berhad (7219) Historical Prices

Time Period

Events

MY:7219 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.07	0.08	0.07	0.07	0.07	0.00%	8,840,500	1.41
Nov 10, 2026	0.07	0.08	0.07	0.07	0.07	+7.69%	43,248,199	7.75
Nov 09, 2026	0.07	0.07	0.06	0.07	0.07	0.00%	0	0.00
Nov 06, 2026	0.06	0.07	0.06	0.07	0.07	+8.33%	9,821,500	1.80
Nov 05, 2026	0.07	0.07	0.06	0.06	0.06	-7.69%	37,048,199	7.57
Nov 04, 2026	0.08	0.09	0.06	0.07	0.07	-7.14%	95,970,602	28.18
Nov 03, 2026	0.05	0.08	0.05	0.07	0.07	+55.56%	68,454,094	29.36
Nov 02, 2026	0.04	0.05	0.04	0.05	0.05	+12.50%	13,710,400	6.34
Oct 30, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	6,926,200	3.35
Oct 29, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,006,500	0.49
Oct 28, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,205,000	1.07
Oct 27, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	333,100	0.16
Oct 26, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	190,900	0.09
Oct 23, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	3,156,800	1.51
Oct 22, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	71,100	0.03
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	+16.67%	6,045,100	2.98
Oct 20, 2026	0.04	0.04	0.03	0.03	0.03	0.00%	934,600	0.46
Oct 19, 2026	0.03	0.03	0.03	0.03	0.03	0.00%	100,000	0.05
Oct 16, 2026	0.03	0.04	0.03	0.03	0.03	0.00%	445,100	0.21
Oct 15, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	1,056,200	0.50
Oct 14, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	2,504,000	1.19
Oct 13, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	1,504,000	0.72
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,611,900	0.78
Oct 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	6,796,400	3.24
Oct 08, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,921,600	0.93
Oct 07, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	812,600	0.38
Oct 06, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	993,500	0.47
Oct 05, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	3,923,200	1.91
Oct 02, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	310,000	0.15
Oct 01, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	4,595,000	2.27
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	849,400	0.42
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,458,000	0.73
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	186,000	0.09
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	183,200	0.09
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	83,000	0.04
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	79,900	0.04
Sep 22, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	10,697,900	5.53
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	9,525,800	5.32
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	809,100	0.45
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,068,600	0.60
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	0	0.00
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	261,200	0.14
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	36,100	0.02
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	724,700	0.40
Sep 10, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	302,300	0.17
Sep 09, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	2,912,100	1.63
Sep 08, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,459,000	0.81
Sep 07, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	137,000	0.07
Sep 04, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	1,545,300	0.78
Sep 03, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	4,207,100	2.17

AIZO Group Berhad historical prices

AIZO Group Berhad (7219) Historical Prices

Become an Expert with TipRanks Premium