Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	1.510	1.510	1.500	1.500	0.721	161,000
2023-11-02	1.510	1.510	1.510	1.510	0.726	29,000
2023-11-01	1.500	1.500	1.500	1.500	0.721	122,000
2023-10-31	1.500	1.500	1.500	1.500	0.721	349,200
2023-10-30	1.500	1.500	1.500	1.500	0.721	13,400
2023-10-27	1.490	1.500	1.490	1.500	0.721	304,400
2023-10-26	1.490	1.490	1.490	1.490	0.717	120,400
2023-10-25	1.500	1.500	1.490	1.490	0.717	127,800
2023-10-24	1.490	1.490	1.490	1.490	0.717	258,800
2023-10-23	1.490	1.490	1.490	1.490	0.717	125,400
2023-10-20	1.500	1.500	1.490	1.490	0.717	1,773,000
2023-10-19	1.500	1.500	1.500	1.500	0.721	55,400
2023-10-18	1.500	1.500	1.500	1.500	0.721	161,000
2023-10-17	1.500	1.510	1.500	1.500	0.721	259,000
2023-10-16	1.500	1.500	1.490	1.490	0.717	46,600
2023-10-13	1.500	1.500	1.500	1.500	0.721	100,000
2023-10-12	1.500	1.500	1.490	1.500	0.721	87,200
2023-10-11	1.500	1.500	1.490	1.490	0.717	39,600
2023-10-09	1.510	1.510	1.490	1.490	0.717	288,400
2023-10-06	1.500	1.500	1.500	1.500	0.721	244,400
2023-10-05	1.500	1.510	1.500	1.500	0.721	1,232,000
2023-10-04	1.500	1.510	1.500	1.510	0.726	156,000
2023-10-03	1.500	1.500	1.500	1.500	0.721	151,200
2023-10-02	1.520	1.520	1.500	1.500	0.721	303,200
2023-09-29	1.510	1.520	1.500	1.520	0.731	933,000
2023-09-27	1.510	1.520	1.510	1.510	0.726	266,000
2023-09-26	1.510	1.520	1.510	1.510	0.726	225,400
2023-09-25	1.540	1.540	1.500	1.500	0.721	1,102,800
2023-09-22	1.520	1.540	1.500	1.540	0.741	363,200
2023-09-21	1.520	1.520	1.510	1.520	0.731	475,200
2023-09-20	1.490	1.520	1.490	1.520	0.731	296,800
2023-09-19	1.490	1.500	1.480	1.480	0.712	993,200
2023-09-18	1.500	1.510	1.480	1.480	0.712	799,000
2023-09-15	1.480	1.500	1.480	1.500	0.721	2,217,800
2023-09-14	1.470	1.500	1.470	1.480	0.712	3,595,800
2023-09-13	1.480	1.500	1.470	1.490	0.717	7,802,000
2023-09-12	1.490	1.490	1.480	1.490	0.717	266,200
2023-09-11	1.480	1.490	1.470	1.490	0.717	361,800
2023-09-08	1.470	1.490	1.470	1.480	0.712	782,800
2023-09-07	1.470	1.470	1.470	1.470	0.707	202,000
2023-09-06	1.450	1.470	1.450	1.470	0.707	202,000
2023-09-05	1.450	1.460	1.440	1.450	0.697	356,200
2023-09-04	1.480	1.490	1.430	1.440	0.693	3,781,000
2023-09-01	1.480	1.480	1.460	1.470	0.707	2,422,000
2023-08-30	1.500	1.500	1.480	1.480	0.712	1,152,600
2023-08-29	1.490	1.500	1.480	1.490	0.717	794,600
2023-08-28	1.470	1.500	1.470	1.490	0.717	950,600
2023-08-25	1.450	1.490	1.450	1.460	0.702	2,931,000
2023-08-24	1.450	1.450	1.440	1.450	0.697	256,400
2023-08-23	1.450	1.450	1.450	1.450	0.697	136,400
2023-08-22	1.460	1.470	1.450	1.450	0.697	269,800
2023-08-21	1.450	1.510	1.450	1.480	0.712	510,200
2023-08-18	1.450	1.460	1.440	1.450	0.697	115,400
2023-08-17	1.440	1.440	1.430	1.430	0.688	280,200
2023-08-16	1.460	1.460	1.430	1.440	0.693	1,573,800
2023-08-15	1.460	1.470	1.450	1.450	0.697	103,200
2023-08-14	1.480	1.480	1.460	1.460	0.702	199,400
2023-08-11	1.480	1.500	1.480	1.480	0.712	117,200
2023-08-10	1.520	1.520	1.470	1.480	0.712	1,088,600
2023-08-09	1.570	1.570	1.520	1.520	0.731	852,400

← NewerPage 12 of 20 · 1,159 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.