Ajiya Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 1.020 | 1.070 | 1.020 | 1.070 | 1.029 | 496,200 |
| 2025-12-02 | 1.020 | 1.050 | 1.000 | 1.020 | 0.981 | 191,400 |
| 2025-12-01 | 0.970 | 1.040 | 0.970 | 1.020 | 0.981 | 480,900 |
| 2025-11-28 | 0.945 | 0.980 | 0.945 | 0.960 | 0.923 | 471,100 |
| 2025-11-27 | 0.920 | 0.950 | 0.920 | 0.930 | 0.895 | 773,700 |
| 2025-11-26 | 0.955 | 0.955 | 0.910 | 0.920 | 0.885 | 1,698,400 |
| 2025-11-25 | 0.995 | 0.995 | 0.945 | 0.955 | 0.919 | 688,200 |
| 2025-11-24 | 1.040 | 1.040 | 0.985 | 0.995 | 0.957 | 1,476,900 |
| 2025-11-21 | 1.040 | 1.050 | 1.030 | 1.040 | 1.000 | 73,700 |
| 2025-11-20 | 1.030 | 1.070 | 1.030 | 1.040 | 1.000 | 166,300 |
| 2025-11-19 | 1.040 | 1.040 | 1.010 | 1.030 | 0.991 | 222,200 |
| 2025-11-18 | 1.050 | 1.070 | 1.030 | 1.060 | 1.020 | 198,800 |
| 2025-11-17 | 1.100 | 1.100 | 1.050 | 1.080 | 1.039 | 218,900 |
| 2025-11-14 | 1.100 | 1.110 | 1.090 | 1.110 | 1.068 | 70,500 |
| 2025-11-13 | 1.100 | 1.120 | 1.090 | 1.120 | 1.077 | 96,100 |
| 2025-11-12 | 1.120 | 1.160 | 1.100 | 1.140 | 1.097 | 193,300 |
| 2025-11-11 | 1.120 | 1.130 | 1.110 | 1.120 | 1.077 | 37,700 |
| 2025-11-10 | 1.130 | 1.130 | 1.110 | 1.130 | 1.087 | 114,000 |
| 2025-11-07 | 1.140 | 1.160 | 1.120 | 1.150 | 1.106 | 65,300 |
| 2025-11-06 | 1.170 | 1.170 | 1.130 | 1.140 | 1.097 | 48,300 |
| 2025-11-05 | 1.180 | 1.180 | 1.140 | 1.170 | 1.125 | 158,300 |
| 2025-11-04 | 1.230 | 1.230 | 1.180 | 1.180 | 1.135 | 142,200 |
| 2025-11-03 | 1.210 | 1.240 | 1.200 | 1.230 | 1.183 | 313,900 |
| 2025-10-31 | 1.130 | 1.230 | 1.130 | 1.200 | 1.154 | 939,600 |
| 2025-10-30 | 1.090 | 1.150 | 1.050 | 1.120 | 1.077 | 521,900 |
| 2025-10-29 | 1.050 | 1.090 | 1.020 | 1.090 | 1.048 | 330,900 |
| 2025-10-28 | 1.110 | 1.110 | 1.030 | 1.050 | 1.010 | 402,600 |
| 2025-10-27 | 1.130 | 1.140 | 1.110 | 1.120 | 1.077 | 157,400 |
| 2025-10-24 | 1.140 | 1.140 | 1.110 | 1.130 | 1.087 | 292,900 |
| 2025-10-23 | 2.410 | 2.420 | 2.290 | 2.300 | 1.106 | 1,821,400 |
| 2025-10-22 | 2.430 | 2.430 | 2.400 | 2.420 | 1.164 | 855,400 |
| 2025-10-21 | 2.410 | 2.450 | 2.390 | 2.420 | 1.164 | 1,081,800 |
← NewerPage 4 of 4 · 212 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.