Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-11	1.020	1.050	1.010	1.050	1.010	284,400
2026-03-10	1.010	1.020	0.995	1.020	0.981	166,200
2026-03-09	1.010	1.020	1.000	1.020	0.981	148,900
2026-03-04	1.020	1.020	1.020	1.020	0.981	48,300
2026-03-03	1.020	1.020	1.020	1.020	0.981	1,000
2026-03-02	1.020	1.020	1.010	1.020	0.981	46,000
2026-02-27	1.060	1.060	1.060	1.060	1.020	1,000
2026-02-26	1.020	1.020	1.020	1.020	0.981	25,700
2026-02-25	1.020	1.020	1.020	1.020	0.981	900
2026-02-24	1.040	1.040	1.020	1.020	0.981	109,000
2026-02-23	1.060	1.060	1.050	1.050	1.010	112,700
2026-02-20	1.060	1.060	1.060	1.060	1.020	2,100
2026-02-16	1.080	1.080	1.060	1.060	1.020	78,600
2026-02-13	1.060	1.060	1.050	1.050	1.010	32,700
2026-02-12	1.020	1.090	1.020	1.030	0.991	453,200
2026-02-11	1.000	1.050	1.000	1.010	0.972	329,000
2026-02-10	1.000	1.000	1.000	1.000	0.962	30,000
2026-02-09	0.990	0.990	0.990	0.990	0.952	13,000
2026-02-06	0.980	1.000	0.980	0.995	0.957	89,500
2026-02-05	1.000	1.000	0.980	0.980	0.943	21,700
2026-02-04	1.010	1.030	0.975	0.980	0.943	796,700
2026-02-03	1.000	1.050	0.975	1.050	1.010	259,900
2026-01-30	1.010	1.010	1.000	1.000	0.962	157,800
2026-01-29	1.020	1.020	1.010	1.010	0.972	11,600
2026-01-28	1.010	1.010	1.010	1.010	0.972	351,500
2026-01-27	1.010	1.010	1.010	1.010	0.972	99,500
2026-01-26	1.020	1.050	1.010	1.010	0.972	151,300
2026-01-23	1.020	1.020	1.020	1.020	0.981	14,400
2026-01-22	1.020	1.020	1.010	1.010	0.972	34,400
2026-01-21	1.020	1.020	1.020	1.020	0.981	20,000
2026-01-20	1.020	1.020	1.010	1.010	0.972	39,900
2026-01-19	1.020	1.020	1.020	1.020	0.981	34,000
2026-01-16	1.030	1.030	1.020	1.020	0.981	133,400
2026-01-15	1.040	1.040	1.040	1.040	1.000	51,800
2026-01-14	1.050	1.050	1.040	1.040	1.000	101,700
2026-01-13	1.030	1.050	1.030	1.050	1.010	19,900
2026-01-09	1.050	1.050	1.050	1.050	1.010	13,000
2026-01-08	1.010	1.050	1.010	1.050	1.010	6,300
2026-01-07	1.030	1.050	1.010	1.050	1.010	81,100
2026-01-06	1.030	1.050	1.020	1.050	1.010	36,900
2026-01-05	1.030	1.030	1.030	1.030	0.991	23,200
2026-01-02	1.030	1.040	1.020	1.040	1.000	30,700
2025-12-31	1.020	1.060	1.020	1.060	1.020	98,700
2025-12-30	1.020	1.030	1.010	1.020	0.981	123,400
2025-12-29	1.010	1.010	1.010	1.010	0.972	126,400
2025-12-26	1.010	1.010	1.010	1.010	0.972	10,100
2025-12-24	1.000	1.010	0.995	1.010	0.972	26,100
2025-12-23	1.000	1.000	0.995	1.000	0.962	113,600
2025-12-22	1.000	1.010	1.000	1.000	0.962	49,400
2025-12-19	1.000	1.010	1.000	1.000	0.962	39,100
2025-12-18	1.000	1.030	1.000	1.000	0.962	12,400
2025-12-17	0.990	1.040	0.985	1.040	1.000	177,100
2025-12-16	0.985	1.000	0.985	0.990	0.952	19,400
2025-12-15	1.000	1.000	0.995	0.995	0.957	80,600
2025-12-12	1.000	1.030	0.995	1.030	0.991	27,800
2025-12-11	1.040	1.040	0.995	1.000	0.962	136,000
2025-12-09	1.020	1.040	1.000	1.040	1.000	105,100
2025-12-08	1.020	1.020	1.000	1.010	0.972	325,800
2025-12-05	1.050	1.050	1.020	1.040	1.000	148,900
2025-12-04	1.070	1.080	1.040	1.050	1.010	438,400

← NewerPage 3 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.