Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	1.530	1.530	1.510	1.520	0.731	165,600
2024-04-30	1.550	1.560	1.520	1.530	0.736	297,000
2024-04-29	1.520	1.560	1.520	1.550	0.746	169,600
2024-04-26	1.560	1.560	1.540	1.560	0.750	183,600
2024-04-25	1.570	1.570	1.550	1.550	0.746	204,800
2024-04-24	1.580	1.600	1.560	1.560	0.750	772,200
2024-04-23	1.540	1.570	1.540	1.570	0.755	457,800
2024-04-22	1.500	1.540	1.500	1.540	0.741	194,000
2024-04-19	1.510	1.510	1.500	1.500	0.721	65,200
2024-04-18	1.510	1.510	1.500	1.500	0.721	38,000
2024-04-17	1.510	1.510	1.510	1.510	0.726	12,000
2024-04-16	1.540	1.540	1.510	1.510	0.726	149,000
2024-04-15	1.540	1.550	1.530	1.550	0.746	65,200
2024-04-12	1.560	1.560	1.550	1.550	0.746	161,000
2024-04-09	1.560	1.580	1.560	1.580	0.760	187,000
2024-04-08	1.580	1.580	1.570	1.580	0.760	34,000
2024-04-05	1.570	1.580	1.570	1.570	0.755	51,000
2024-04-04	1.600	1.600	1.550	1.570	0.755	207,200
2024-04-03	1.600	1.620	1.600	1.620	0.779	7,600
2024-04-02	1.600	1.620	1.590	1.600	0.770	690,400
2024-04-01	1.510	1.640	1.510	1.600	0.770	1,140,600
2024-03-29	1.510	1.540	1.510	1.510	0.726	111,000
2024-03-27	1.520	1.520	1.510	1.510	0.726	92,000
2024-03-26	1.540	1.550	1.510	1.520	0.731	294,000
2024-03-25	1.480	1.540	1.480	1.530	0.736	456,200
2024-03-22	1.470	1.490	1.470	1.480	0.712	265,800
2024-03-21	1.450	1.450	1.450	1.450	0.697	104,800
2024-03-20	1.450	1.450	1.440	1.450	0.697	85,600
2024-03-19	1.480	1.480	1.450	1.450	0.697	19,400
2024-03-18	1.450	1.450	1.450	1.450	0.697	1,124,000
2024-03-15	1.440	1.450	1.440	1.450	0.697	64,400
2024-03-14	1.440	1.450	1.440	1.450	0.697	82,200
2024-03-13	1.450	1.450	1.440	1.440	0.693	31,400
2024-03-12	1.440	1.450	1.440	1.450	0.697	570,000
2024-03-11	1.470	1.480	1.460	1.460	0.702	215,400
2024-03-08	1.440	1.440	1.440	1.440	0.693	12,000
2024-03-07	1.450	1.500	1.420	1.490	0.717	384,200
2024-03-06	1.450	1.450	1.450	1.450	0.697	32,400
2024-03-05	1.470	1.470	1.450	1.450	0.697	212,200
2024-03-04	1.470	1.470	1.470	1.470	0.707	28,000
2024-03-01	1.490	1.490	1.480	1.480	0.712	86,600
2024-02-29	1.480	1.500	1.480	1.490	0.717	128,000
2024-02-28	1.500	1.500	1.480	1.480	0.712	140,000
2024-02-27	1.490	1.520	1.490	1.520	0.731	48,600
2024-02-26	1.490	1.500	1.490	1.500	0.721	60,400
2024-02-23	1.510	1.530	1.500	1.510	0.726	209,400
2024-02-22	1.510	1.510	1.500	1.500	0.721	34,000
2024-02-21	1.480	1.510	1.480	1.510	0.726	188,000
2024-02-20	1.480	1.520	1.480	1.520	0.731	154,000
2024-02-19	1.530	1.530	1.480	1.490	0.717	24,600
2024-02-16	1.490	1.500	1.450	1.500	0.721	614,200
2024-02-15	1.470	1.490	1.470	1.490	0.717	62,000
2024-02-14	1.500	1.500	1.500	1.500	0.721	2,600
2024-02-13	1.480	1.510	1.480	1.500	0.721	95,600
2024-02-09	1.490	1.510	1.480	1.500	0.721	156,200
2024-02-08	1.460	1.480	1.460	1.470	0.707	2,631,400
2024-02-07	1.480	1.480	1.460	1.460	0.702	2,267,000
2024-02-06	1.470	1.490	1.470	1.480	0.712	142,400
2024-02-05	1.430	1.460	1.430	1.460	0.702	151,000
2024-02-02	1.400	1.420	1.400	1.420	0.683	176,000

← NewerPage 10 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0200 MYR
2026-06-30	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.