Ajiya Bhd historical data
| 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 |
← NewerPage 2 of 2 · 97 trading days
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.