Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	1.550	1.550	1.510	1.520	0.731	728,400
2023-05-10	1.540	1.540	1.520	1.530	0.736	556,400
2023-05-09	1.570	1.570	1.530	1.540	0.741	1,065,200
2023-05-08	1.590	1.590	1.560	1.560	0.750	241,600
2023-05-05	1.550	1.580	1.550	1.580	0.760	1,058,200
2023-05-03	1.550	1.560	1.550	1.560	0.750	354,400
2023-05-02	1.580	1.580	1.550	1.550	0.746	292,800
2023-04-28	1.590	1.610	1.570	1.570	0.755	1,348,600
2023-04-27	1.540	1.560	1.530	1.560	0.750	785,400
2023-04-26	1.560	1.560	1.520	1.540	0.741	1,904,400
2023-04-25	1.600	1.600	1.560	1.560	0.750	284,200
2023-04-20	1.610	1.610	1.580	1.590	0.765	198,400
2023-04-19	1.660	1.660	1.570	1.610	0.774	3,791,800
2023-04-18	1.650	1.670	1.650	1.660	0.798	456,600
2023-04-17	1.640	1.660	1.640	1.650	0.794	1,667,200
2023-04-14	1.710	1.720	1.630	1.640	0.789	2,388,600
2023-04-13	1.710	1.730	1.700	1.700	0.818	249,800
2023-04-12	1.750	1.750	1.700	1.700	0.818	1,028,600
2023-04-11	1.720	1.750	1.720	1.730	0.832	2,786,600
2023-04-10	1.630	1.720	1.630	1.700	0.818	1,530,400
2023-04-07	1.630	1.640	1.630	1.630	0.784	350,600
2023-04-06	1.620	1.650	1.620	1.620	0.779	368,000
2023-04-05	1.640	1.650	1.630	1.630	0.784	320,000
2023-04-04	1.670	1.680	1.640	1.650	0.794	348,000
2023-04-03	1.650	1.680	1.650	1.670	0.803	586,200
2023-03-31	1.640	1.650	1.620	1.640	0.789	441,200
2023-03-30	1.610	1.640	1.590	1.640	0.789	946,600
2023-03-29	1.560	1.620	1.560	1.610	0.774	698,200
2023-03-28	1.570	1.570	1.540	1.550	0.746	538,800
2023-03-27	1.530	1.560	1.530	1.540	0.741	4,603,400
2023-03-24	1.520	1.560	1.500	1.560	0.750	2,170,400
2023-03-23	1.520	1.530	1.510	1.530	0.736	908,800
2023-03-22	1.520	1.560	1.510	1.520	0.731	1,673,000
2023-03-21	1.520	1.550	1.500	1.510	0.726	3,802,400
2023-03-20	1.520	1.560	1.500	1.500	0.721	8,174,000
2023-03-17	1.550	1.570	1.530	1.540	0.741	1,048,600
2023-03-16	1.590	1.590	1.530	1.550	0.746	460,600
2023-03-15	1.560	1.600	1.550	1.590	0.765	1,458,400
2023-03-14	1.610	1.620	1.540	1.550	0.746	2,326,000
2023-03-13	1.630	1.650	1.600	1.630	0.784	2,077,000
2023-03-10	1.630	1.640	1.630	1.640	0.789	360,200
2023-03-09	1.650	1.650	1.630	1.640	0.789	2,589,200
2023-03-08	1.670	1.670	1.640	1.640	0.789	445,000
2023-03-07	1.650	1.670	1.640	1.670	0.803	4,027,400
2023-03-06	1.640	1.660	1.640	1.650	0.794	1,698,200
2023-03-03	1.640	1.640	1.630	1.630	0.784	799,800
2023-03-02	1.640	1.650	1.640	1.650	0.794	505,400
2023-03-01	1.610	1.640	1.610	1.620	0.779	808,600
2023-02-28	1.660	1.660	1.610	1.610	0.774	2,253,600
2023-02-27	1.680	1.680	1.650	1.650	0.794	1,252,000
2023-02-24	1.660	1.700	1.660	1.670	0.803	1,474,600
2023-02-23	1.610	1.690	1.610	1.660	0.798	5,137,800
2023-02-22	1.610	1.630	1.580	1.610	0.774	1,816,200
2023-02-21	1.640	1.670	1.610	1.620	0.779	3,551,800
2023-02-20	1.690	1.730	1.610	1.640	0.789	6,747,200
2023-02-17	1.770	1.770	1.690	1.700	0.818	5,899,400
2023-02-16	1.860	1.860	1.760	1.790	0.861	6,070,200
2023-02-15	1.880	1.880	1.830	1.850	0.890	1,539,800
2023-02-14	1.880	1.880	1.850	1.880	0.904	1,348,800
2023-02-13	1.880	1.910	1.830	1.860	0.895	2,228,400

← NewerPage 14 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.