Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-23	1.000	1.000	0.995	1.000	0.962	159,700
2026-06-22	1.000	1.010	1.000	1.010	0.972	626,700
2026-06-19	0.990	1.000	0.990	1.000	0.962	98,800
2026-06-16	0.995	1.000	0.990	1.000	0.962	109,200
2026-06-15	1.000	1.000	0.995	1.000	0.962	11,700
2026-06-12	0.995	1.000	0.995	1.000	0.962	17,000
2026-06-10	1.010	1.010	0.995	1.010	0.972	29,300
2026-06-09	1.020	1.020	0.995	1.010	0.972	96,400
2026-06-08	1.000	1.010	1.000	1.010	0.972	50,600
2026-06-05	0.995	1.010	0.995	1.010	0.972	13,500
2026-06-04	0.995	1.010	0.985	1.010	0.972	104,200
2026-06-03	1.010	1.010	0.995	1.000	0.962	47,900
2026-05-29	0.995	1.010	0.985	1.010	0.972	76,600
2026-05-28	1.000	1.000	0.995	0.995	0.957	328,000
2026-05-26	1.000	1.000	1.000	1.000	0.962	24,700
2026-05-25	1.010	1.010	1.010	1.010	0.972	30,600
2026-05-22	1.000	1.000	0.995	0.995	0.957	24,600
2026-05-21	0.990	1.000	0.990	0.995	0.957	46,100
2026-05-20	0.985	1.000	0.980	1.000	0.962	450,800
2026-05-19	0.985	0.985	0.980	0.980	0.943	33,000
2026-05-18	0.980	0.990	0.975	0.985	0.947	205,500
2026-05-15	0.995	0.995	0.980	0.985	0.947	589,400
2026-05-14	0.990	0.990	0.990	0.990	0.952	49,400
2026-05-13	0.995	0.995	0.990	0.995	0.957	34,400
2026-05-11	0.990	1.000	0.985	1.000	0.962	101,200
2026-05-07	0.985	0.990	0.985	0.990	0.952	11,200
2026-05-06	0.985	1.000	0.985	0.990	0.952	146,000
2026-05-04	0.990	0.990	0.990	0.990	0.952	33,300
2026-04-30	0.995	1.000	0.990	0.990	0.952	144,000
2026-04-29	0.995	0.995	0.990	0.990	0.952	35,400
2026-04-28	1.000	1.000	0.990	0.995	0.957	404,500
2026-04-27	1.000	1.000	0.995	0.995	0.957	238,700
2026-04-24	1.000	1.000	0.995	0.995	0.957	129,000
2026-04-23	1.010	1.010	0.995	0.995	0.957	236,800
2026-04-22	1.000	1.010	1.000	1.010	0.972	14,200
2026-04-21	1.000	1.000	1.000	1.000	0.962	271,400
2026-04-20	0.995	1.020	0.995	1.020	0.981	44,400
2026-04-17	0.995	0.995	0.995	0.995	0.957	20,000
2026-04-16	1.000	1.000	0.990	0.990	0.952	343,400
2026-04-15	1.000	1.020	0.995	1.020	0.981	79,700
2026-04-14	0.995	1.000	0.995	1.000	0.962	21,000
2026-04-13	0.995	1.000	0.990	1.000	0.962	314,100
2026-04-10	1.000	1.000	0.995	1.000	0.962	103,800
2026-04-09	1.000	1.000	0.995	1.000	0.962	44,800
2026-04-08	1.000	1.010	0.990	1.010	0.972	389,100
2026-04-07	0.990	1.000	0.990	1.000	0.962	11,000
2026-04-06	1.000	1.000	0.985	1.000	0.962	117,900
2026-04-03	1.000	1.020	0.990	1.020	0.981	386,400
2026-04-02	1.000	1.000	0.995	1.000	0.962	217,600
2026-04-01	1.000	1.020	0.995	1.020	0.981	54,700
2026-03-31	1.000	1.030	1.000	1.030	0.991	36,100
2026-03-30	1.000	1.040	0.990	1.040	1.000	604,200
2026-03-27	1.020	1.050	1.000	1.050	1.010	130,900
2026-03-26	1.030	1.030	1.010	1.020	0.981	108,300
2026-03-25	1.030	1.030	1.020	1.030	0.991	75,800
2026-03-24	1.040	1.040	1.020	1.030	0.991	60,500
2026-03-19	1.020	1.050	1.020	1.050	1.010	16,600
2026-03-18	1.030	1.030	1.010	1.030	0.991	128,400
2026-03-16	1.030	1.030	1.030	1.030	0.991	43,900
2026-03-12	1.050	1.050	1.030	1.050	1.010	234,900

← NewerPage 2 of 4 · 212 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.