Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.440	1.450	1.370	1.430	0.688	1,918,200
2022-11-07	1.460	1.480	1.410	1.420	0.683	3,829,600
2022-11-04	1.320	1.440	1.320	1.440	0.693	4,476,200
2022-11-03	1.360	1.370	1.320	1.350	0.649	3,085,600
2022-11-02	1.380	1.400	1.350	1.370	0.659	2,024,000
2022-11-01	1.370	1.430	1.350	1.370	0.659	9,656,400
2022-10-31	1.280	1.390	1.270	1.370	0.659	11,376,000
2022-10-28	1.250	1.270	1.250	1.260	0.606	3,977,000
2022-10-27	1.210	1.240	1.180	1.240	0.596	6,746,000
2022-10-26	1.300	1.340	1.210	1.210	0.582	15,756,400
2022-10-25	1.220	1.310	1.210	1.300	0.625	21,160,600
2022-10-21	1.200	1.230	1.180	1.210	0.582	3,755,000
2022-10-20	1.170	1.220	1.170	1.210	0.582	7,017,600
2022-10-19	1.190	1.190	1.170	1.170	0.563	926,200
2022-10-18	1.160	1.180	1.160	1.180	0.568	1,503,400
2022-10-17	1.150	1.160	1.140	1.150	0.553	795,600
2022-10-14	1.170	1.180	1.140	1.150	0.553	1,050,200
2022-10-13	1.140	1.160	1.140	1.160	0.558	677,800
2022-10-12	1.160	1.160	1.140	1.140	0.548	1,560,000
2022-10-11	1.130	1.160	1.120	1.160	0.558	2,051,400
2022-10-07	1.140	1.140	1.130	1.140	0.548	367,000
2022-10-06	1.160	1.160	1.140	1.140	0.548	600,800
2022-10-05	1.190	1.190	1.150	1.160	0.558	858,200
2022-10-04	1.180	1.200	1.170	1.190	0.572	3,179,200
2022-10-03	1.140	1.180	1.130	1.170	0.563	3,126,800
2022-09-30	1.130	1.160	1.120	1.160	0.558	689,800
2022-09-29	1.140	1.170	1.130	1.140	0.548	1,808,400
2022-09-28	1.130	1.140	1.110	1.110	0.534	2,303,600
2022-09-27	1.100	1.130	1.100	1.130	0.544	870,000
2022-09-26	1.120	1.120	1.100	1.100	0.529	1,309,800
2022-09-23	1.140	1.140	1.130	1.130	0.544	875,200
2022-09-22	1.110	1.140	1.110	1.130	0.544	2,898,400
2022-09-21	1.160	1.170	1.100	1.110	0.534	3,148,400
2022-09-20	1.190	1.190	1.160	1.180	0.568	5,316,400
2022-09-19	1.190	1.200	1.170	1.180	0.568	1,085,600
2022-09-15	1.180	1.200	1.180	1.190	0.572	1,377,400
2022-09-14	1.170	1.180	1.150	1.180	0.568	2,301,400
2022-09-13	1.200	1.200	1.180	1.180	0.568	2,343,600
2022-09-12	1.200	1.200	1.170	1.200	0.577	1,640,600
2022-09-09	1.210	1.210	1.180	1.190	0.572	1,572,000
2022-09-08	1.210	1.220	1.190	1.210	0.582	2,401,400
2022-09-07	1.170	1.220	1.140	1.200	0.577	5,724,600
2022-09-06	1.170	1.200	1.170	1.180	0.568	6,259,600
2022-09-05	1.110	1.170	1.100	1.160	0.558	9,684,200
2022-09-02	1.090	1.100	1.080	1.100	0.529	695,800
2022-09-01	1.090	1.100	1.080	1.090	0.524	939,000
2022-08-30	1.100	1.100	1.090	1.090	0.524	1,329,400
2022-08-29	1.080	1.090	1.070	1.090	0.524	6,528,800
2022-08-26	1.100	1.110	1.090	1.090	0.524	3,171,400
2022-08-25	1.100	1.110	1.090	1.090	0.524	3,661,800
2022-08-24	1.070	1.100	1.070	1.090	0.524	3,441,800
2022-08-23	1.100	1.110	1.070	1.100	0.529	4,678,800
2022-08-22	1.130	1.140	1.110	1.110	0.534	7,699,800
2022-08-19	1.120	1.130	1.110	1.130	0.544	8,579,400
2022-08-18	1.120	1.140	1.120	1.120	0.539	9,479,200
2022-08-17	1.100	1.130	1.100	1.120	0.539	4,390,400
2022-08-16	1.100	1.110	1.100	1.100	0.529	653,600
2022-08-15	1.120	1.120	1.090	1.100	0.529	772,400
2022-08-12	1.130	1.130	1.120	1.120	0.539	678,600
2022-08-11	1.120	1.140	1.110	1.130	0.544	3,594,400

← NewerPage 16 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.