Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	1.560	1.590	1.550	1.570	0.755	313,800
2023-08-07	1.560	1.570	1.540	1.550	0.746	317,000
2023-08-04	1.560	1.560	1.540	1.540	0.741	291,600
2023-08-03	1.580	1.580	1.560	1.560	0.750	151,800
2023-08-02	1.580	1.580	1.570	1.580	0.760	320,800
2023-08-01	1.590	1.620	1.570	1.570	0.755	1,144,800
2023-07-31	1.550	1.590	1.540	1.590	0.765	1,236,800
2023-07-28	1.540	1.560	1.530	1.540	0.741	706,800
2023-07-27	1.530	1.550	1.530	1.540	0.741	797,800
2023-07-26	1.480	1.550	1.480	1.530	0.736	1,150,800
2023-07-25	1.470	1.470	1.460	1.460	0.702	177,800
2023-07-24	1.470	1.510	1.460	1.470	0.707	230,400
2023-07-21	1.480	1.480	1.470	1.470	0.707	18,000
2023-07-20	1.460	1.480	1.450	1.480	0.712	201,400
2023-07-18	1.460	1.470	1.460	1.460	0.702	33,200
2023-07-17	1.460	1.460	1.450	1.460	0.702	212,800
2023-07-14	1.460	1.470	1.460	1.470	0.707	180,400
2023-07-13	1.450	1.460	1.450	1.460	0.702	3,993,200
2023-07-12	1.440	1.460	1.430	1.460	0.702	447,400
2023-07-11	1.450	1.450	1.440	1.440	0.693	43,600
2023-07-10	1.460	1.470	1.440	1.460	0.702	322,400
2023-07-07	1.430	1.430	1.430	1.430	0.688	40,000
2023-07-06	1.460	1.470	1.430	1.430	0.688	64,200
2023-07-05	1.430	1.450	1.430	1.450	0.697	159,800
2023-07-04	1.440	1.440	1.420	1.430	0.688	585,200
2023-07-03	1.420	1.440	1.420	1.440	0.693	48,000
2023-06-30	1.440	1.450	1.430	1.440	0.693	247,400
2023-06-28	1.470	1.470	1.430	1.440	0.693	4,733,800
2023-06-27	1.470	1.480	1.470	1.480	0.712	56,200
2023-06-26	1.460	1.490	1.460	1.470	0.707	118,000
2023-06-23	1.480	1.480	1.440	1.440	0.693	529,000
2023-06-22	1.470	1.480	1.470	1.480	0.712	212,400
2023-06-21	1.480	1.480	1.480	1.480	0.712	138,800
2023-06-20	1.470	1.480	1.470	1.480	0.712	77,400
2023-06-19	1.500	1.500	1.480	1.480	0.712	1,445,800
2023-06-16	1.520	1.520	1.470	1.500	0.721	798,400
2023-06-15	1.460	1.530	1.450	1.510	0.726	2,042,000
2023-06-14	1.450	1.460	1.450	1.450	0.697	1,356,800
2023-06-13	1.470	1.480	1.450	1.450	0.697	1,783,000
2023-06-12	1.450	1.460	1.450	1.450	0.697	37,200
2023-06-09	1.450	1.450	1.450	1.450	0.697	1,139,600
2023-06-08	1.460	1.460	1.450	1.450	0.697	193,000
2023-06-07	1.450	1.460	1.450	1.450	0.697	1,733,800
2023-06-06	1.460	1.490	1.440	1.450	0.697	1,127,800
2023-06-02	1.430	1.460	1.430	1.460	0.702	517,000
2023-06-01	1.440	1.440	1.430	1.430	0.688	25,000
2023-05-31	1.430	1.430	1.420	1.430	0.688	258,200
2023-05-30	1.450	1.450	1.430	1.440	0.693	212,200
2023-05-29	1.430	1.460	1.430	1.460	0.702	351,400
2023-05-26	1.470	1.480	1.400	1.430	0.688	1,224,600
2023-05-25	1.490	1.490	1.470	1.470	0.707	353,800
2023-05-24	1.520	1.520	1.490	1.500	0.721	607,200
2023-05-23	1.520	1.530	1.520	1.520	0.731	46,200
2023-05-22	1.530	1.530	1.520	1.520	0.731	1,264,200
2023-05-19	1.530	1.540	1.530	1.530	0.736	132,000
2023-05-18	1.520	1.560	1.520	1.530	0.736	386,400
2023-05-17	1.530	1.530	1.510	1.520	0.731	729,600
2023-05-16	1.540	1.540	1.520	1.520	0.731	1,501,600
2023-05-15	1.580	1.580	1.520	1.530	0.736	466,200
2023-05-12	1.520	1.530	1.510	1.520	0.731	1,199,600

← NewerPage 13 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.