Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-04	2.350	2.350	2.300	2.330	1.121	1,057,400
2025-09-03	2.370	2.380	2.330	2.370	1.140	1,655,200
2025-09-02	2.400	2.400	2.330	2.370	1.140	1,130,200
2025-08-29	2.360	2.400	2.330	2.390	1.149	1,846,600
2025-08-28	2.420	2.450	2.360	2.380	1.145	4,131,200
2025-08-27	2.440	2.480	2.390	2.430	1.169	3,790,400
2025-08-26	2.420	2.460	2.410	2.430	1.169	1,474,000
2025-08-25	2.360	2.420	2.330	2.410	1.159	1,934,400
2025-08-22	2.340	2.380	2.330	2.360	1.135	1,487,200
2025-08-21	2.260	2.360	2.260	2.340	1.125	2,847,800
2025-08-20	2.310	2.320	2.260	2.260	1.087	3,198,800
2025-08-19	2.350	2.350	2.280	2.310	1.111	925,800
2025-08-18	2.350	2.390	2.310	2.350	1.130	2,846,000
2025-08-15	2.270	2.340	2.260	2.340	1.125	2,807,600
2025-08-14	2.130	2.250	2.130	2.250	1.082	3,959,000
2025-08-13	2.080	2.120	2.070	2.120	1.020	2,529,800
2025-08-12	2.140	2.160	2.060	2.100	1.010	4,827,000
2025-08-11	2.130	2.180	2.130	2.150	1.034	3,168,000
2025-08-08	2.100	2.160	2.090	2.130	1.024	2,374,200
2025-08-07	1.950	2.090	1.950	2.090	1.005	5,774,000
2025-08-06	1.820	1.940	1.820	1.940	0.933	3,749,200
2025-08-05	1.750	1.820	1.750	1.820	0.875	3,218,200
2025-08-04	1.740	1.760	1.740	1.750	0.842	2,976,600
2025-08-01	1.720	1.740	1.720	1.730	0.832	2,115,000
2025-07-31	1.710	1.710	1.710	1.710	0.822	2,222,000
2025-07-30	1.700	1.700	1.700	1.700	0.818	2,507,600
2025-07-29	1.690	1.690	1.690	1.690	0.813	813,400
2025-07-28	1.700	1.700	1.680	1.680	0.808	2,211,000
2025-07-25	1.700	1.700	1.700	1.700	0.818	3,047,000
2025-07-24	1.700	1.700	1.700	1.700	0.818	2,281,000
2025-07-23	1.700	1.700	1.700	1.700	0.818	1,732,600
2025-07-22	1.700	1.700	1.700	1.700	0.818	21,400
2025-07-21	1.690	1.700	1.690	1.700	0.818	41,800
2025-07-18	1.700	1.730	1.700	1.700	0.818	333,200
2025-07-17	1.720	1.750	1.710	1.710	0.822	229,400
2025-07-16	1.740	1.750	1.700	1.750	0.842	286,000
2025-07-15	1.750	1.770	1.750	1.750	0.842	435,000
2025-07-14	1.750	1.780	1.750	1.770	0.851	2,909,200
2025-07-11	1.750	1.750	1.750	1.750	0.842	2,000
2025-07-09	1.750	1.780	1.750	1.780	0.856	77,600
2025-07-08	1.720	1.750	1.720	1.750	0.842	53,800
2025-07-04	1.670	1.700	1.670	1.700	0.818	7,000
2025-07-03	1.730	1.730	1.730	1.730	0.832	1,100,000
2025-07-02	1.710	1.710	1.700	1.700	0.818	2,604,600
2025-07-01	1.690	1.720	1.680	1.720	0.827	56,000
2025-06-30	1.690	1.720	1.690	1.720	0.827	20,400
2025-06-25	1.680	1.720	1.680	1.720	0.827	3,000
2025-06-20	1.680	1.760	1.680	1.720	0.827	26,200
2025-06-19	1.700	1.730	1.690	1.700	0.818	30,000
2025-06-18	1.700	1.700	1.700	1.700	0.818	10,000
2025-06-17	1.700	1.720	1.690	1.720	0.827	126,600
2025-06-16	1.720	1.720	1.700	1.720	0.827	1,990,800
2025-06-13	1.750	1.750	1.720	1.720	0.827	198,400
2025-06-12	1.750	1.750	1.750	1.750	0.842	12,000
2025-06-11	1.770	1.770	1.730	1.770	0.851	12,200
2025-06-10	1.780	1.780	1.730	1.770	0.851	101,400
2025-06-09	1.730	1.780	1.730	1.780	0.856	104,800
2025-06-05	1.740	1.740	1.740	1.740	0.837	76,000
2025-06-04	1.740	1.740	1.740	1.740	0.837	90,000
2025-05-30	1.770	1.770	1.750	1.750	0.842	175,000

← NewerPage 5 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.