Ajiya Bhd historical data

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

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
2025-10-17	2.440	2.450	2.410	2.410	1.159	646,400
2025-10-16	2.470	2.470	2.450	2.460	1.183	345,800
2025-10-15	2.480	2.490	2.440	2.470	1.188	1,103,000
2025-10-14	2.460	2.500	2.460	2.480	1.193	1,054,400
2025-10-13	2.450	2.490	2.400	2.460	1.183	1,734,200
2025-10-10	2.510	2.510	2.460	2.470	1.188	562,200
2025-10-09	2.530	2.550	2.490	2.520	1.212	116,400
2025-10-08	2.500	2.520	2.490	2.520	1.212	525,800
2025-10-07	2.480	2.510	2.480	2.510	1.207	637,200
2025-10-06	2.510	2.510	2.470	2.500	1.202	819,000
2025-10-03	2.490	2.510	2.450	2.510	1.207	1,348,800
2025-10-02	2.500	2.530	2.470	2.490	1.198	1,498,800
2025-10-01	2.470	2.500	2.460	2.500	1.202	989,400
2025-09-30	2.500	2.590	2.430	2.470	1.188	1,693,600
2025-09-29	2.410	2.490	2.400	2.480	1.193	1,253,400
2025-09-26	2.410	2.410	2.380	2.410	1.159	760,000
2025-09-25	2.400	2.420	2.390	2.410	1.159	1,238,400
2025-09-24	2.370	2.410	2.370	2.400	1.154	1,333,800
2025-09-23	2.350	2.390	2.320	2.370	1.140	470,800
2025-09-22	2.400	2.410	2.330	2.350	1.130	491,600
2025-09-19	2.360	2.390	2.330	2.360	1.135	1,879,200
2025-09-18	2.330	2.370	2.330	2.350	1.130	1,267,000
2025-09-17	2.320	2.350	2.320	2.340	1.125	953,200
2025-09-12	2.330	2.350	2.330	2.330	1.121	863,400
2025-09-11	2.330	2.350	2.290	2.330	1.121	1,977,400
2025-09-10	2.360	2.360	2.340	2.360	1.135	1,518,800
2025-09-09	2.390	2.420	2.350	2.350	1.130	1,087,800
2025-09-08	2.330	2.390	2.330	2.390	1.149	1,112,600

← NewerPage 4 of 20 · 1,161 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.