Ajiya Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.730 | 1.790 | 1.730 | 1.770 | 0.851 | 277,000 |
| 2025-05-28 | 1.740 | 1.760 | 1.730 | 1.760 | 0.847 | 48,000 |
| 2025-05-27 | 1.730 | 1.770 | 1.730 | 1.770 | 0.851 | 40,200 |
| 2025-05-26 | 1.740 | 1.740 | 1.740 | 1.740 | 0.837 | 140,000 |
| 2025-05-23 | 1.760 | 1.760 | 1.750 | 1.750 | 0.842 | 332,800 |
| 2025-05-22 | 1.750 | 1.750 | 1.740 | 1.750 | 0.842 | 141,000 |
| 2025-05-20 | 1.780 | 1.780 | 1.750 | 1.780 | 0.856 | 828,400 |
| 2025-05-19 | 1.800 | 1.800 | 1.800 | 1.800 | 0.866 | 3,000 |
| 2025-05-16 | 1.760 | 1.800 | 1.760 | 1.800 | 0.866 | 16,400 |
| 2025-05-14 | 1.750 | 1.750 | 1.740 | 1.750 | 0.842 | 26,000 |
| 2025-05-13 | 1.750 | 1.760 | 1.750 | 1.750 | 0.842 | 170,800 |
| 2025-05-09 | 1.770 | 1.770 | 1.750 | 1.750 | 0.842 | 193,800 |
| 2025-05-08 | 1.790 | 1.800 | 1.780 | 1.780 | 0.856 | 206,800 |
| 2025-05-07 | 1.790 | 1.800 | 1.780 | 1.790 | 0.861 | 1,063,400 |
| 2025-05-06 | 1.780 | 1.780 | 1.780 | 1.780 | 0.856 | 21,400 |
| 2025-05-05 | 1.750 | 1.830 | 1.750 | 1.800 | 0.866 | 619,200 |
| 2025-05-02 | 1.670 | 1.780 | 1.670 | 1.770 | 0.851 | 356,200 |
| 2025-04-30 | 1.660 | 1.660 | 1.660 | 1.660 | 0.798 | 6,000 |
| 2025-04-29 | 1.650 | 1.670 | 1.650 | 1.660 | 0.798 | 96,000 |
| 2025-04-28 | 1.660 | 1.660 | 1.660 | 1.660 | 0.798 | 40,000 |
| 2025-04-25 | 1.680 | 1.680 | 1.650 | 1.670 | 0.803 | 161,000 |
| 2025-04-24 | 1.660 | 1.660 | 1.650 | 1.650 | 0.794 | 84,000 |
| 2025-04-23 | 1.650 | 1.650 | 1.650 | 1.650 | 0.794 | 509,800 |
| 2025-04-22 | 1.650 | 1.650 | 1.640 | 1.650 | 0.794 | 300,000 |
| 2025-04-21 | 1.650 | 1.680 | 1.650 | 1.660 | 0.798 | 1,486,000 |
| 2025-04-18 | 1.640 | 1.640 | 1.640 | 1.640 | 0.789 | 59,400 |
| 2025-04-17 | 1.650 | 1.650 | 1.630 | 1.640 | 0.789 | 2,119,800 |
| 2025-04-15 | 1.640 | 1.650 | 1.630 | 1.630 | 0.784 | 56,000 |
| 2025-04-14 | 1.640 | 1.650 | 1.640 | 1.640 | 0.789 | 102,400 |
| 2025-04-11 | 1.630 | 1.640 | 1.620 | 1.640 | 0.789 | 326,400 |
| 2025-04-10 | 1.620 | 1.650 | 1.620 | 1.650 | 0.794 | 147,600 |
| 2025-04-09 | 1.660 | 1.660 | 1.580 | 1.580 | 0.760 | 282,800 |
| 2025-04-08 | 1.680 | 1.680 | 1.580 | 1.680 | 0.808 | 393,200 |
| 2025-04-07 | 1.600 | 1.600 | 1.580 | 1.580 | 0.760 | 500,400 |
| 2025-04-03 | 1.630 | 1.680 | 1.630 | 1.680 | 0.808 | 33,600 |
| 2025-04-02 | 1.590 | 1.630 | 1.550 | 1.630 | 0.784 | 547,200 |
| 2025-03-28 | 1.630 | 1.630 | 1.610 | 1.610 | 0.774 | 733,600 |
| 2025-03-27 | 1.640 | 1.640 | 1.610 | 1.640 | 0.789 | 241,200 |
| 2025-03-26 | 1.640 | 1.650 | 1.620 | 1.640 | 0.789 | 357,400 |
| 2025-03-25 | 1.710 | 1.710 | 1.620 | 1.650 | 0.794 | 965,600 |
| 2025-03-24 | 1.750 | 1.750 | 1.650 | 1.710 | 0.822 | 1,058,400 |
| 2025-03-21 | 1.750 | 1.750 | 1.720 | 1.750 | 0.842 | 208,400 |
| 2025-03-20 | 1.730 | 1.770 | 1.720 | 1.750 | 0.842 | 106,000 |
| 2025-03-19 | 1.730 | 1.770 | 1.710 | 1.760 | 0.847 | 202,600 |
| 2025-03-17 | 1.740 | 1.760 | 1.740 | 1.760 | 0.847 | 112,000 |
| 2025-03-14 | 1.740 | 1.740 | 1.740 | 1.740 | 0.837 | 30,000 |
| 2025-03-13 | 1.720 | 1.750 | 1.720 | 1.730 | 0.832 | 26,000 |
| 2025-03-12 | 1.730 | 1.740 | 1.720 | 1.720 | 0.827 | 186,800 |
| 2025-03-11 | 1.730 | 1.760 | 1.730 | 1.760 | 0.847 | 60,000 |
| 2025-03-10 | 1.770 | 1.770 | 1.730 | 1.770 | 0.851 | 8,200 |
| 2025-03-07 | 1.780 | 1.780 | 1.770 | 1.770 | 0.851 | 7,000 |
| 2025-03-06 | 1.730 | 1.790 | 1.730 | 1.790 | 0.861 | 71,200 |
| 2025-03-05 | 1.750 | 1.750 | 1.740 | 1.740 | 0.837 | 30,000 |
| 2025-03-04 | 1.760 | 1.760 | 1.700 | 1.750 | 0.842 | 452,400 |
| 2025-03-03 | 1.790 | 1.790 | 1.750 | 1.760 | 0.847 | 369,200 |
| 2025-02-28 | 1.780 | 1.790 | 1.760 | 1.790 | 0.861 | 160,400 |
| 2025-02-27 | 1.780 | 1.790 | 1.780 | 1.780 | 0.856 | 50,400 |
| 2025-02-26 | 1.730 | 1.790 | 1.730 | 1.780 | 0.856 | 2,026,200 |
| 2025-02-25 | 1.750 | 1.760 | 1.730 | 1.730 | 0.832 | 276,800 |
| 2025-02-24 | 1.750 | 1.750 | 1.750 | 1.750 | 0.842 | 6,000 |
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.