Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	1.120	1.140	1.120	1.140	0.548	591,200
2022-05-12	1.150	1.150	1.110	1.120	0.539	1,590,800
2022-05-11	1.130	1.150	1.130	1.150	0.553	455,400
2022-05-10	1.130	1.140	1.130	1.130	0.544	951,600
2022-05-09	1.130	1.160	1.130	1.130	0.544	1,211,200
2022-05-06	1.150	1.160	1.130	1.130	0.544	2,278,800
2022-05-05	1.180	1.190	1.150	1.160	0.558	1,868,400
2022-04-29	1.190	1.190	1.170	1.180	0.568	1,385,800
2022-04-28	1.150	1.200	1.150	1.180	0.568	16,067,600
2022-04-27	1.160	1.160	1.140	1.140	0.548	1,165,800
2022-04-26	1.140	1.170	1.140	1.160	0.558	3,340,200
2022-04-25	1.150	1.150	1.130	1.130	0.544	3,065,000
2022-04-22	1.150	1.170	1.150	1.150	0.553	2,286,000
2022-04-21	1.190	1.190	1.150	1.150	0.553	6,808,000
2022-04-20	1.190	1.230	1.190	1.200	0.577	1,725,800
2022-04-18	1.210	1.210	1.180	1.190	0.572	1,743,200
2022-04-15	1.180	1.210	1.180	1.200	0.577	2,766,200
2022-04-14	1.210	1.230	1.180	1.180	0.568	3,970,600
2022-04-13	1.200	1.220	1.190	1.200	0.577	5,962,800
2022-04-12	1.150	1.210	1.150	1.200	0.577	9,737,800
2022-04-11	1.140	1.170	1.140	1.150	0.553	2,110,400
2022-04-08	1.160	1.160	1.130	1.130	0.544	1,356,400
2022-04-07	1.160	1.160	1.140	1.150	0.553	2,703,400
2022-04-06	1.180	1.180	1.160	1.170	0.563	2,047,000
2022-04-05	1.180	1.180	1.160	1.180	0.568	2,560,800
2022-04-04	1.150	1.190	1.140	1.190	0.572	4,706,600
2022-04-01	1.140	1.160	1.120	1.150	0.553	3,016,600
2022-03-31	1.100	1.150	1.090	1.140	0.548	5,752,600
2022-03-30	1.090	1.120	1.090	1.100	0.529	4,190,400
2022-03-29	1.100	1.110	1.090	1.090	0.524	1,770,000
2022-03-28	1.100	1.120	1.090	1.100	0.529	4,146,600
2022-03-25	1.120	1.120	1.100	1.100	0.529	4,301,000
2022-03-24	1.120	1.140	1.100	1.110	0.534	3,409,000
2022-03-23	1.110	1.130	1.100	1.110	0.534	6,026,600
2022-03-22	1.150	1.150	1.110	1.110	0.534	7,179,800
2022-03-21	1.160	1.180	1.130	1.150	0.553	6,780,800
2022-03-18	1.260	1.260	1.110	1.160	0.558	46,273,398
2022-03-17	1.170	1.250	1.160	1.250	0.601	23,983,200
2022-03-16	1.150	1.170	1.150	1.170	0.563	3,748,400
2022-03-15	1.170	1.180	1.140	1.150	0.553	3,559,200
2022-03-14	1.190	1.190	1.130	1.170	0.563	9,773,000
2022-03-11	1.110	1.190	1.100	1.170	0.563	10,125,200
2022-03-10	1.090	1.140	1.080	1.110	0.534	4,219,600
2022-03-09	1.010	1.090	1.010	1.090	0.524	3,460,000
2022-03-08	0.970	1.070	0.915	1.000	0.481	6,593,600
2022-03-07	1.130	1.140	0.945	0.965	0.464	16,727,800
2022-03-04	1.170	1.170	1.130	1.130	0.544	6,428,000
2022-03-03	1.180	1.190	1.150	1.170	0.563	8,749,800
2022-03-02	1.150	1.190	1.150	1.170	0.563	9,118,000
2022-03-01	1.130	1.140	1.120	1.140	0.548	3,019,200
2022-02-28	1.140	1.140	1.130	1.130	0.544	1,324,400
2022-02-25	1.120	1.160	1.120	1.140	0.548	2,591,000
2022-02-24	1.160	1.160	1.090	1.120	0.539	9,656,400
2022-02-23	1.120	1.160	1.120	1.160	0.558	3,138,800
2022-02-22	1.130	1.130	1.110	1.120	0.539	1,711,600
2022-02-21	1.140	1.140	1.120	1.130	0.544	2,943,600
2022-02-18	1.120	1.150	1.120	1.130	0.544	1,398,400
2022-02-17	1.130	1.150	1.120	1.130	0.544	3,381,400
2022-02-16	1.180	1.180	1.110	1.130	0.544	10,777,200
2022-02-15	1.170	1.180	1.160	1.170	0.563	3,380,200

← NewerPage 18 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.