Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	1.190	1.200	1.170	1.180	0.568	3,088,000
2022-02-11	1.190	1.200	1.160	1.190	0.572	5,495,200
2022-02-10	1.230	1.230	1.190	1.190	0.572	5,163,000
2022-02-09	1.190	1.230	1.190	1.220	0.587	6,325,600
2022-02-08	1.230	1.240	1.180	1.190	0.572	7,073,200
2022-02-07	1.160	1.240	1.160	1.230	0.592	17,993,800
2022-02-04	1.160	1.170	1.140	1.160	0.558	2,813,000
2022-02-03	1.160	1.170	1.140	1.150	0.553	2,832,200
2022-01-31	1.140	1.160	1.130	1.160	0.558	1,052,400
2022-01-28	1.130	1.150	1.120	1.140	0.548	2,813,800
2022-01-27	1.170	1.170	1.120	1.120	0.539	4,299,200
2022-01-26	1.150	1.170	1.150	1.170	0.563	2,023,800
2022-01-25	1.170	1.180	1.130	1.140	0.548	8,151,000
2022-01-24	1.200	1.250	1.160	1.170	0.563	28,117,200
2022-01-21	1.120	1.190	1.120	1.180	0.568	15,174,800
2022-01-20	1.120	1.150	1.110	1.120	0.539	5,063,200
2022-01-19	1.150	1.150	1.120	1.130	0.544	5,111,800
2022-01-17	1.130	1.160	1.100	1.120	0.539	4,521,400
2022-01-14	1.160	1.160	1.100	1.130	0.544	12,237,600
2022-01-13	1.160	1.180	1.130	1.160	0.558	8,563,600
2022-01-12	1.180	1.180	1.130	1.160	0.558	7,317,400
2022-01-11	1.080	1.190	1.060	1.170	0.563	21,984,800
2022-01-10	1.120	1.120	1.040	1.080	0.519	10,331,000
2022-01-07	1.140	1.150	1.080	1.120	0.539	11,238,200
2022-01-06	1.140	1.150	1.120	1.140	0.548	6,042,400
2022-01-05	1.140	1.160	1.110	1.140	0.548	7,626,400
2022-01-04	1.170	1.190	1.120	1.130	0.544	18,467,400
2022-01-03	1.130	1.170	1.100	1.170	0.563	23,525,800
2021-12-31	1.080	1.130	1.060	1.120	0.539	18,129,800
2021-12-30	1.030	1.090	1.020	1.080	0.519	27,263,000
2021-12-29	0.980	1.040	0.980	1.040	0.500	40,109,398
2021-12-28	0.980	0.985	0.955	0.975	0.469	7,049,800
2021-12-27	0.990	1.010	0.960	0.965	0.464	20,374,600
2021-12-24	0.905	1.000	0.890	0.985	0.474	52,576,200
2021-12-23	0.945	0.945	0.895	0.905	0.435	9,512,400
2021-12-22	0.945	0.970	0.910	0.945	0.455	22,863,600
2021-12-21	0.830	0.960	0.830	0.955	0.459	44,190,602
2021-12-20	0.850	0.855	0.805	0.820	0.394	4,221,200
2021-12-17	0.845	0.870	0.845	0.855	0.411	6,860,400
2021-12-16	0.830	0.850	0.805	0.845	0.406	12,496,000
2021-12-15	0.835	0.870	0.825	0.830	0.399	16,730,600
2021-12-14	0.775	0.840	0.765	0.830	0.399	21,830,800
2021-12-13	0.760	0.775	0.730	0.770	0.370	3,422,400
2021-12-10	0.785	0.790	0.760	0.765	0.368	1,588,600
2021-12-09	0.820	0.835	0.790	0.795	0.382	4,481,400
2021-12-08	0.760	0.830	0.760	0.815	0.392	10,029,200
2021-12-07	0.775	0.800	0.750	0.765	0.368	3,290,200
2021-12-06	0.880	0.880	0.715	0.775	0.373	28,115,200
2021-12-02	0.925	0.950	0.915	0.915	0.440	14,609,800
2021-12-01	0.950	0.985	0.920	0.925	0.445	57,690,800
2021-11-30	0.830	0.915	0.815	0.915	0.440	29,975,400
2021-11-29	0.845	0.850	0.810	0.820	0.394	14,702,600
2021-11-26	0.815	0.865	0.805	0.860	0.414	30,664,000
2021-11-25	0.750	0.840	0.745	0.815	0.392	57,407,398
2021-11-24	0.665	0.720	0.660	0.715	0.344	13,971,800
2021-11-23	0.610	0.665	0.610	0.660	0.317	7,598,600
2021-11-22	0.615	0.625	0.605	0.610	0.293	1,577,000
2021-11-19	0.600	0.605	0.595	0.595	0.286	301,800
2021-11-18	0.605	0.605	0.590	0.590	0.284	739,400
2021-11-17	0.605	0.620	0.600	0.605	0.291	1,056,800

← NewerPage 19 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.