Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	1.870	1.920	1.850	1.880	0.904	3,401,000
2023-02-09	1.750	1.880	1.750	1.880	0.904	7,441,800
2023-02-08	1.750	1.770	1.740	1.760	0.847	1,739,000
2023-02-07	1.720	1.750	1.720	1.750	0.842	1,937,200
2023-02-03	1.700	1.720	1.700	1.720	0.827	730,000
2023-02-02	1.720	1.740	1.700	1.700	0.818	3,858,800
2023-01-31	1.770	1.770	1.700	1.710	0.822	1,677,000
2023-01-30	1.780	1.780	1.750	1.760	0.847	2,296,600
2023-01-27	1.720	1.790	1.720	1.760	0.847	2,402,400
2023-01-26	1.720	1.750	1.710	1.720	0.827	1,016,600
2023-01-25	1.680	1.730	1.680	1.720	0.827	2,162,200
2023-01-20	1.660	1.690	1.660	1.680	0.808	691,200
2023-01-19	1.630	1.680	1.630	1.670	0.803	1,327,000
2023-01-18	1.650	1.650	1.630	1.650	0.794	2,642,600
2023-01-17	1.670	1.700	1.640	1.650	0.794	8,508,800
2023-01-16	1.620	1.680	1.610	1.670	0.803	4,872,600
2023-01-13	1.630	1.630	1.600	1.620	0.779	4,177,000
2023-01-12	1.650	1.650	1.600	1.640	0.789	4,806,000
2023-01-11	1.690	1.690	1.640	1.650	0.794	5,273,200
2023-01-10	1.720	1.720	1.670	1.690	0.813	4,758,800
2023-01-09	1.700	1.750	1.690	1.700	0.818	3,539,800
2023-01-06	1.610	1.680	1.610	1.680	0.808	2,680,200
2023-01-05	1.590	1.600	1.570	1.600	0.770	393,600
2023-01-04	1.560	1.590	1.550	1.590	0.765	590,600
2023-01-03	1.590	1.590	1.560	1.560	0.750	1,288,200
2022-12-30	1.620	1.620	1.590	1.590	0.765	512,200
2022-12-29	1.600	1.620	1.560	1.600	0.770	653,400
2022-12-28	1.600	1.600	1.550	1.590	0.765	888,600
2022-12-27	1.560	1.620	1.560	1.600	0.770	1,862,800
2022-12-23	1.560	1.560	1.540	1.540	0.741	905,800
2022-12-22	1.550	1.590	1.540	1.560	0.750	1,832,800
2022-12-21	1.550	1.550	1.510	1.550	0.746	770,600
2022-12-20	1.620	1.620	1.530	1.550	0.746	3,383,000
2022-12-19	1.660	1.660	1.600	1.640	0.789	1,401,200
2022-12-16	1.620	1.670	1.620	1.650	0.794	983,000
2022-12-15	1.590	1.660	1.580	1.620	0.779	1,896,600
2022-12-14	1.680	1.690	1.570	1.570	0.755	4,605,800
2022-12-13	1.710	1.710	1.680	1.680	0.808	946,600
2022-12-12	1.750	1.750	1.690	1.710	0.822	1,195,200
2022-12-09	1.760	1.790	1.730	1.740	0.837	3,355,800
2022-12-08	1.670	1.740	1.670	1.740	0.837	2,375,200
2022-12-07	1.680	1.680	1.650	1.680	0.808	1,447,000
2022-12-06	1.710	1.710	1.660	1.680	0.808	1,250,200
2022-12-05	1.730	1.730	1.700	1.710	0.822	2,270,800
2022-12-02	1.740	1.740	1.700	1.720	0.827	2,618,200
2022-12-01	1.750	1.770	1.730	1.750	0.842	3,456,400
2022-11-30	1.750	1.760	1.710	1.750	0.842	1,653,600
2022-11-29	1.700	1.760	1.700	1.740	0.837	4,055,800
2022-11-25	1.720	1.720	1.650	1.690	0.813	3,043,800
2022-11-24	1.600	1.730	1.600	1.730	0.832	7,404,200
2022-11-23	1.620	1.620	1.580	1.590	0.765	4,332,800
2022-11-22	1.580	1.630	1.570	1.600	0.770	7,106,600
2022-11-21	1.490	1.590	1.490	1.570	0.755	2,074,800
2022-11-17	1.570	1.570	1.490	1.530	0.736	6,716,400
2022-11-16	1.600	1.630	1.530	1.550	0.746	5,662,200
2022-11-15	1.520	1.590	1.510	1.570	0.755	15,736,600
2022-11-14	1.410	1.560	1.410	1.530	0.736	11,666,200
2022-11-11	1.420	1.440	1.380	1.410	0.678	1,599,400
2022-11-10	1.390	1.420	1.380	1.410	0.678	1,480,800
2022-11-09	1.430	1.450	1.390	1.400	0.673	1,463,600

← NewerPage 15 of 20 · 1,162 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.