Bursa Malaysia · 5329 · stock
Azam Jaya Berhad (5329) stock price history
Every Bursa Malaysia trading session of Azam Jaya Berhad from Nov 11, 2024 to Sep 28, 2026: 463 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5329 adjusted close, 2024 to 2026
- MYR 1.25
- All time high, 2024
- MYR 1.19
- 52 week high, MYR 0.9100 low
- 463
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
5329 key facts
- Azam Jaya Berhad (5329) closed at MYR 0.9750 on Sep 28, 2026 on Bursa Malaysia.
- 5329's all time high close is MYR 1.25, set on Nov 13, 2024; its all time low close is MYR 0.7914 on Dec 9, 2024.
- 5329's 52 week range is MYR 0.9100 to MYR 1.19.
- 5329 returned -3.0% over the year to Sep 28, 2026.
- Since Nov 11, 2024 5329 returned -10%, -5.5% a year compounded.
- 5329's deepest drawdown was -36.9% from Nov 13, 2024 to Dec 9, 2024.
- DataCedar holds 463 daily sessions of 5329 history from Nov 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5329 price chart, 2024 to 2026
5329 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -2.5% |
| 6 months | -5.3% |
| Year to date | -6.2% |
| 1 year | -3.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 11, 2024 | -10.1% |
| Compound annual growth, 1.9 years | -5.5% |
5329 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.25 on Nov 13, 2024
- All time low close
- MYR 0.7914 on Dec 9, 2024
- 52 week high
- MYR 1.19 on Oct 31, 2025
- 52 week low
- MYR 0.9100 on Feb 5, 2026
- Deepest drawdown
- -36.9% from Nov 13, 2024 to Dec 9, 2024, not yet recovered
- Best single session
- +13.8% on Nov 12, 2024
- Worst single session
- -7.2% on Nov 21, 2024
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, -12%
- Worst calendar year
- 2025, -12%
5329 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Nov 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.05 | MYR 1.07 | MYR 0.9100 | MYR 0.9750 | -6.2% | 27.1M | 183 |
| 2025 | MYR 1.17 | MYR 1.28 | MYR 0.9358 | MYR 1.04 | -12.2% | 160.2M | 244 |
| 2024 | MYR 0.9955 | MYR 1.31 | MYR 0.7864 | MYR 1.18 | n/a | 362.6M | 36 |
5329 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.9750 | -1.5% |
| August 2026 | MYR 0.9900 | -0.5% |
| July 2026 | MYR 0.9950 | -0.5% |
| June 2026 | MYR 1.00 | 0.0% |
| May 2026 | MYR 1.00 | -1.0% |
| April 2026 | MYR 1.01 | 0.0% |
| March 2026 | MYR 1.01 | +1.0% |
| February 2026 | MYR 1.00 | 0.0% |
| January 2026 | MYR 1.00 | -3.8% |
| December 2025 | MYR 1.04 | -2.8% |
| November 2025 | MYR 1.07 | -10.4% |
| October 2025 | MYR 1.19 | +18.8% |
About the 5329 data
Daily bars. 463 sessions from Nov 11, 2024 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5329/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5329 share price history
