Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	1.390	1.400	1.390	1.400	0.673	134,000
2024-01-30	1.410	1.410	1.390	1.390	0.669	396,000
2024-01-29	1.400	1.430	1.400	1.410	0.678	221,600
2024-01-26	1.420	1.420	1.400	1.400	0.673	410,000
2024-01-24	1.410	1.430	1.390	1.420	0.683	504,600
2024-01-23	1.420	1.430	1.400	1.420	0.683	481,400
2024-01-22	1.430	1.470	1.430	1.450	0.697	406,800
2024-01-19	1.430	1.470	1.420	1.430	0.688	294,200
2024-01-18	1.480	1.510	1.430	1.430	0.688	1,053,600
2024-01-17	1.540	1.540	1.420	1.480	0.712	4,140,800
2024-01-16	1.540	1.580	1.540	1.550	0.746	2,136,800
2024-01-15	1.530	1.550	1.530	1.540	0.741	2,315,400
2024-01-12	1.540	1.540	1.530	1.530	0.736	2,535,600
2024-01-11	1.580	1.590	1.550	1.550	0.746	2,726,200
2024-01-10	1.610	1.610	1.570	1.580	0.760	1,878,000
2024-01-09	1.650	1.660	1.610	1.620	0.779	3,310,800
2024-01-08	1.680	1.690	1.630	1.650	0.794	2,723,000
2024-01-05	1.560	1.670	1.560	1.650	0.794	8,341,000
2024-01-04	1.520	1.580	1.520	1.560	0.750	7,542,400
2024-01-03	1.510	1.520	1.510	1.520	0.731	515,400
2024-01-02	1.520	1.520	1.510	1.520	0.731	557,600
2023-12-29	1.530	1.530	1.520	1.530	0.736	146,000
2023-12-28	1.510	1.530	1.510	1.530	0.736	515,200
2023-12-27	1.520	1.520	1.510	1.520	0.731	330,400
2023-12-26	1.510	1.530	1.510	1.520	0.731	323,400
2023-12-22	1.520	1.530	1.520	1.520	0.731	705,400
2023-12-21	1.530	1.540	1.520	1.530	0.736	896,400
2023-12-20	1.530	1.540	1.520	1.540	0.741	464,800
2023-12-19	1.550	1.550	1.530	1.540	0.741	982,200
2023-12-18	1.570	1.570	1.550	1.550	0.746	912,000
2023-12-15	1.570	1.570	1.550	1.570	0.755	642,400
2023-12-14	1.550	1.580	1.550	1.580	0.760	2,622,000
2023-12-13	1.530	1.530	1.530	1.530	0.736	11,381,800
2023-12-12	1.530	1.530	1.520	1.530	0.736	7,942,800
2023-12-11	1.530	1.530	1.520	1.530	0.736	5,542,600
2023-12-08	1.530	1.540	1.520	1.530	0.736	7,364,600
2023-12-07	1.530	1.530	1.520	1.530	0.736	6,685,400
2023-12-06	1.530	1.530	1.520	1.530	0.736	7,512,800
2023-12-05	1.540	1.540	1.520	1.530	0.736	9,148,800
2023-12-04	1.530	1.540	1.530	1.530	0.736	10,895,000
2023-12-01	1.540	1.540	1.530	1.540	0.741	7,040,800
2023-11-30	1.530	1.540	1.520	1.540	0.741	11,323,600
2023-11-29	1.530	1.530	1.530	1.530	0.736	6,624,200
2023-11-28	1.530	1.540	1.530	1.530	0.736	6,567,600
2023-11-27	1.540	1.540	1.520	1.530	0.736	7,117,400
2023-11-24	1.530	1.540	1.530	1.540	0.741	407,800
2023-11-23	1.530	1.550	1.530	1.530	0.736	589,400
2023-11-22	1.510	1.540	1.510	1.530	0.736	484,400
2023-11-21	1.510	1.510	1.510	1.510	0.726	36,000
2023-11-20	1.510	1.530	1.510	1.520	0.731	576,200
2023-11-17	1.520	1.520	1.510	1.510	0.726	18,000
2023-11-16	1.510	1.520	1.510	1.510	0.726	186,600
2023-11-15	1.510	1.510	1.510	1.510	0.726	1,632,400
2023-11-14	1.520	1.520	1.510	1.520	0.731	1,685,600
2023-11-10	1.510	1.510	1.510	1.510	0.726	70,000
2023-11-09	1.500	1.510	1.500	1.510	0.726	250,400
2023-11-08	1.510	1.510	1.510	1.510	0.726	16,000
2023-11-07	1.520	1.520	1.500	1.500	0.721	43,600
2023-11-06	1.500	1.520	1.500	1.520	0.731	51,200
2023-11-03	1.510	1.510	1.500	1.500	0.721	161,000

← NewerPage 11 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.