Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.100	1.140	1.100	1.110	0.534	1,196,800
2022-08-09	1.080	1.110	1.080	1.110	0.534	1,078,600
2022-08-08	1.090	1.090	1.070	1.090	0.524	187,800
2022-08-05	1.050	1.100	1.050	1.090	0.524	1,964,800
2022-08-04	1.070	1.070	1.050	1.070	0.515	347,800
2022-08-03	1.030	1.100	1.020	1.080	0.519	349,400
2022-08-02	1.050	1.070	1.030	1.030	0.495	1,015,600
2022-08-01	1.090	1.090	1.050	1.050	0.505	3,076,000
2022-07-29	1.130	1.130	1.070	1.090	0.524	1,593,000
2022-07-28	1.140	1.140	1.120	1.130	0.544	1,085,800
2022-07-27	1.120	1.140	1.110	1.140	0.548	6,078,200
2022-07-26	1.100	1.120	1.090	1.110	0.534	2,046,600
2022-07-25	1.090	1.110	1.080	1.080	0.519	335,000
2022-07-22	1.090	1.100	1.070	1.100	0.529	311,200
2022-07-21	1.060	1.100	1.060	1.090	0.524	382,200
2022-07-20	1.030	1.080	1.030	1.060	0.510	751,800
2022-07-19	1.000	1.020	1.000	1.020	0.491	1,263,400
2022-07-18	1.010	1.030	1.000	1.010	0.486	519,200
2022-07-15	1.020	1.020	1.010	1.010	0.486	443,400
2022-07-14	0.990	1.030	0.985	1.010	0.486	5,688,400
2022-07-13	1.010	1.010	1.000	1.000	0.481	294,600
2022-07-12	1.020	1.020	1.020	1.020	0.491	276,600
2022-07-08	1.030	1.030	1.030	1.030	0.495	8,000
2022-07-07	1.030	1.030	1.010	1.020	0.491	184,800
2022-07-06	1.030	1.040	1.020	1.040	0.500	274,000
2022-07-05	1.010	1.030	1.010	1.030	0.495	4,173,200
2022-07-04	1.020	1.030	1.010	1.010	0.486	1,748,200
2022-07-01	1.040	1.040	1.020	1.020	0.491	96,000
2022-06-30	1.020	1.040	1.020	1.040	0.500	1,384,200
2022-06-29	1.030	1.060	1.010	1.020	0.491	496,600
2022-06-28	1.040	1.040	1.040	1.040	0.500	89,400
2022-06-27	1.050	1.050	1.040	1.040	0.500	499,400
2022-06-24	1.040	1.040	1.030	1.040	0.500	810,000
2022-06-23	1.040	1.050	1.040	1.040	0.500	1,166,600
2022-06-22	1.060	1.060	1.040	1.050	0.505	5,626,600
2022-06-21	1.020	1.060	1.020	1.050	0.505	5,566,400
2022-06-20	1.050	1.060	1.020	1.020	0.491	4,446,400
2022-06-17	1.050	1.060	1.030	1.060	0.510	690,600
2022-06-16	1.090	1.090	1.050	1.050	0.505	396,600
2022-06-15	1.090	1.090	1.050	1.060	0.510	197,200
2022-06-14	1.060	1.090	1.030	1.070	0.515	1,334,800
2022-06-13	1.130	1.130	1.070	1.070	0.515	5,159,800
2022-06-10	1.130	1.140	1.130	1.140	0.548	409,400
2022-06-09	1.140	1.150	1.130	1.140	0.548	246,400
2022-06-08	1.140	1.150	1.130	1.130	0.544	1,215,800
2022-06-07	1.140	1.150	1.130	1.150	0.553	311,600
2022-06-03	1.130	1.150	1.130	1.140	0.548	382,200
2022-06-02	1.140	1.140	1.130	1.140	0.548	829,000
2022-06-01	1.130	1.150	1.130	1.150	0.553	481,800
2022-05-31	1.130	1.150	1.130	1.130	0.544	273,400
2022-05-30	1.150	1.150	1.130	1.130	0.544	989,600
2022-05-27	1.150	1.160	1.130	1.150	0.553	434,600
2022-05-26	1.140	1.170	1.130	1.150	0.553	779,200
2022-05-25	1.180	1.180	1.140	1.140	0.548	1,158,800
2022-05-24	1.190	1.210	1.160	1.160	0.558	4,719,200
2022-05-23	1.160	1.190	1.160	1.180	0.568	10,137,000
2022-05-20	1.150	1.160	1.140	1.160	0.558	5,077,400
2022-05-19	1.140	1.150	1.140	1.140	0.548	4,619,600
2022-05-18	1.130	1.160	1.130	1.150	0.553	5,594,200
2022-05-17	1.140	1.140	1.130	1.140	0.548	206,000

← NewerPage 17 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.