Ajiya Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.730 | 1.750 | 1.730 | 1.750 | 0.842 | 76,000 |
| 2025-02-20 | 1.730 | 1.750 | 1.730 | 1.750 | 0.842 | 75,800 |
| 2025-02-19 | 1.740 | 1.750 | 1.730 | 1.740 | 0.837 | 208,600 |
| 2025-02-18 | 1.750 | 1.750 | 1.750 | 1.750 | 0.842 | 129,800 |
| 2025-02-17 | 1.750 | 1.750 | 1.720 | 1.750 | 0.842 | 542,200 |
| 2025-02-14 | 1.740 | 1.750 | 1.740 | 1.750 | 0.842 | 43,200 |
| 2025-02-13 | 1.760 | 1.770 | 1.740 | 1.750 | 0.842 | 812,400 |
| 2025-02-12 | 1.780 | 1.780 | 1.760 | 1.770 | 0.851 | 261,600 |
| 2025-02-10 | 1.770 | 1.790 | 1.760 | 1.780 | 0.856 | 339,400 |
| 2025-02-07 | 1.740 | 1.760 | 1.730 | 1.760 | 0.847 | 329,000 |
| 2025-02-06 | 1.760 | 1.760 | 1.740 | 1.750 | 0.842 | 308,200 |
| 2025-02-05 | 1.720 | 1.770 | 1.710 | 1.760 | 0.847 | 496,600 |
| 2025-02-04 | 1.760 | 1.760 | 1.720 | 1.720 | 0.827 | 789,000 |
| 2025-02-03 | 1.730 | 1.830 | 1.730 | 1.750 | 0.842 | 1,714,400 |
| 2025-01-31 | 1.700 | 1.730 | 1.680 | 1.730 | 0.832 | 512,600 |
| 2025-01-28 | 1.720 | 1.740 | 1.700 | 1.700 | 0.818 | 1,132,800 |
| 2025-01-27 | 1.620 | 1.800 | 1.620 | 1.720 | 0.827 | 3,194,800 |
| 2025-01-24 | 1.480 | 1.630 | 1.480 | 1.610 | 0.774 | 4,032,400 |
| 2025-01-23 | 1.500 | 1.550 | 1.440 | 1.460 | 0.702 | 409,800 |
| 2025-01-22 | 1.450 | 1.470 | 1.450 | 1.460 | 0.702 | 77,600 |
| 2025-01-21 | 1.420 | 1.440 | 1.420 | 1.440 | 0.693 | 1,008,200 |
| 2025-01-20 | 1.420 | 1.430 | 1.420 | 1.430 | 0.688 | 70,000 |
| 2025-01-17 | 1.430 | 1.440 | 1.430 | 1.440 | 0.693 | 30,000 |
| 2025-01-16 | 1.420 | 1.420 | 1.420 | 1.420 | 0.683 | 70,000 |
| 2025-01-15 | 1.420 | 1.420 | 1.420 | 1.420 | 0.683 | 110,000 |
| 2025-01-14 | 1.420 | 1.420 | 1.420 | 1.420 | 0.683 | 50,000 |
| 2025-01-13 | 1.420 | 1.430 | 1.420 | 1.420 | 0.683 | 213,000 |
| 2025-01-10 | 1.420 | 1.430 | 1.410 | 1.410 | 0.678 | 240,800 |
| 2025-01-09 | 1.410 | 1.420 | 1.410 | 1.420 | 0.683 | 173,200 |
| 2025-01-08 | 1.400 | 1.410 | 1.400 | 1.400 | 0.673 | 447,800 |
| 2025-01-07 | 1.390 | 1.400 | 1.390 | 1.400 | 0.673 | 388,000 |
| 2025-01-06 | 1.400 | 1.400 | 1.380 | 1.390 | 0.669 | 166,000 |
| 2025-01-03 | 1.380 | 1.400 | 1.380 | 1.400 | 0.673 | 121,600 |
| 2024-12-27 | 1.390 | 1.420 | 1.370 | 1.420 | 0.683 | 280,400 |
| 2024-12-23 | 1.380 | 1.420 | 1.380 | 1.390 | 0.669 | 45,600 |
| 2024-12-19 | 1.390 | 1.390 | 1.380 | 1.380 | 0.664 | 130,000 |
| 2024-12-18 | 1.400 | 1.400 | 1.400 | 1.400 | 0.673 | 40,000 |
| 2024-12-17 | 1.380 | 1.420 | 1.380 | 1.420 | 0.683 | 5,200 |
| 2024-12-13 | 1.400 | 1.420 | 1.390 | 1.420 | 0.683 | 87,000 |
| 2024-12-12 | 1.400 | 1.400 | 1.400 | 1.400 | 0.673 | 20,000 |
| 2024-12-11 | 1.400 | 1.420 | 1.390 | 1.420 | 0.683 | 32,600 |
| 2024-12-10 | 1.390 | 1.410 | 1.390 | 1.410 | 0.678 | 53,800 |
| 2024-12-09 | 1.410 | 1.410 | 1.410 | 1.410 | 0.678 | 6,400 |
| 2024-12-05 | 1.410 | 1.420 | 1.410 | 1.410 | 0.678 | 49,800 |
| 2024-12-04 | 1.400 | 1.420 | 1.400 | 1.420 | 0.683 | 14,000 |
| 2024-12-03 | 1.390 | 1.390 | 1.370 | 1.380 | 0.664 | 252,400 |
| 2024-12-02 | 1.380 | 1.420 | 1.380 | 1.380 | 0.664 | 257,800 |
| 2024-11-28 | 1.450 | 1.450 | 1.380 | 1.440 | 0.693 | 237,200 |
| 2024-11-27 | 1.400 | 1.400 | 1.390 | 1.400 | 0.673 | 31,600 |
| 2024-11-26 | 1.400 | 1.400 | 1.400 | 1.400 | 0.673 | 60,000 |
| 2024-11-25 | 1.390 | 1.430 | 1.390 | 1.430 | 0.688 | 80,000 |
| 2024-11-22 | 1.390 | 1.390 | 1.390 | 1.390 | 0.669 | 40,000 |
| 2024-11-20 | 1.380 | 1.380 | 1.380 | 1.380 | 0.664 | 20,000 |
| 2024-11-18 | 1.390 | 1.420 | 1.380 | 1.420 | 0.683 | 116,200 |
| 2024-11-15 | 1.390 | 1.390 | 1.390 | 1.390 | 0.669 | 47,000 |
| 2024-11-14 | 1.390 | 1.420 | 1.390 | 1.420 | 0.683 | 42,000 |
| 2024-11-13 | 1.370 | 1.450 | 1.370 | 1.450 | 0.697 | 30,200 |
| 2024-11-12 | 1.380 | 1.420 | 1.380 | 1.380 | 0.664 | 219,400 |
| 2024-11-11 | 1.380 | 1.380 | 1.380 | 1.380 | 0.664 | 20,800 |
| 2024-11-08 | 1.390 | 1.430 | 1.380 | 1.430 | 0.688 | 265,800 |
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.