Ajiya Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.390 | 1.440 | 1.390 | 1.440 | 0.693 | 62,200 |
| 2024-11-05 | 1.400 | 1.440 | 1.390 | 1.440 | 0.693 | 354,800 |
| 2024-11-04 | 1.410 | 1.410 | 1.400 | 1.400 | 0.673 | 85,400 |
| 2024-11-01 | 1.400 | 1.410 | 1.400 | 1.410 | 0.678 | 74,600 |
| 2024-10-30 | 1.400 | 1.440 | 1.400 | 1.410 | 0.678 | 85,400 |
| 2024-10-29 | 1.440 | 1.440 | 1.400 | 1.400 | 0.673 | 61,600 |
| 2024-10-28 | 1.450 | 1.450 | 1.390 | 1.400 | 0.673 | 132,000 |
| 2024-10-25 | 1.450 | 1.450 | 1.400 | 1.440 | 0.693 | 80,000 |
| 2024-10-24 | 1.410 | 1.410 | 1.400 | 1.400 | 0.673 | 21,000 |
| 2024-10-23 | 1.440 | 1.440 | 1.410 | 1.410 | 0.678 | 106,000 |
| 2024-10-22 | 1.400 | 1.410 | 1.400 | 1.400 | 0.673 | 131,200 |
| 2024-10-21 | 1.410 | 1.410 | 1.390 | 1.400 | 0.673 | 56,000 |
| 2024-10-18 | 1.390 | 1.410 | 1.390 | 1.410 | 0.678 | 127,000 |
| 2024-10-17 | 1.400 | 1.410 | 1.400 | 1.410 | 0.678 | 99,600 |
| 2024-10-16 | 1.420 | 1.420 | 1.390 | 1.400 | 0.673 | 138,400 |
| 2024-10-15 | 1.450 | 1.450 | 1.390 | 1.420 | 0.683 | 588,400 |
| 2024-10-14 | 1.420 | 1.420 | 1.420 | 1.420 | 0.683 | 50,000 |
| 2024-10-11 | 1.430 | 1.440 | 1.410 | 1.440 | 0.693 | 299,600 |
| 2024-10-10 | 1.420 | 1.430 | 1.420 | 1.430 | 0.688 | 43,400 |
| 2024-10-09 | 1.400 | 1.420 | 1.400 | 1.420 | 0.683 | 103,400 |
| 2024-10-08 | 1.410 | 1.420 | 1.410 | 1.420 | 0.683 | 95,000 |
| 2024-10-07 | 1.410 | 1.430 | 1.410 | 1.410 | 0.678 | 62,600 |
| 2024-10-04 | 1.400 | 1.440 | 1.400 | 1.440 | 0.693 | 23,000 |
| 2024-10-01 | 1.430 | 1.430 | 1.430 | 1.430 | 0.688 | 2,200 |
| 2024-09-30 | 1.380 | 1.480 | 1.380 | 1.430 | 0.688 | 2,441,800 |
| 2024-09-27 | 1.380 | 1.400 | 1.380 | 1.400 | 0.673 | 2,185,200 |
| 2024-09-26 | 1.430 | 1.430 | 1.380 | 1.380 | 0.664 | 1,235,800 |
| 2024-09-25 | 1.420 | 1.420 | 1.420 | 1.420 | 0.683 | 62,000 |
| 2024-09-24 | 1.420 | 1.430 | 1.410 | 1.410 | 0.678 | 1,316,000 |
| 2024-09-23 | 1.420 | 1.420 | 1.410 | 1.410 | 0.678 | 2,000,000 |
| 2024-09-20 | 1.400 | 1.430 | 1.400 | 1.430 | 0.688 | 21,600 |
| 2024-09-19 | 1.400 | 1.420 | 1.380 | 1.420 | 0.683 | 1,760,000 |
| 2024-09-18 | 1.400 | 1.420 | 1.400 | 1.420 | 0.683 | 51,400 |
| 2024-09-17 | 1.430 | 1.430 | 1.420 | 1.420 | 0.683 | 24,000 |
| 2024-09-13 | 1.420 | 1.420 | 1.410 | 1.420 | 0.683 | 201,600 |
| 2024-09-12 | 1.430 | 1.430 | 1.430 | 1.430 | 0.688 | 2,000 |
| 2024-09-11 | 1.430 | 1.430 | 1.420 | 1.420 | 0.683 | 102,000 |
| 2024-09-09 | 1.430 | 1.460 | 1.420 | 1.460 | 0.702 | 321,600 |
| 2024-09-06 | 1.450 | 1.450 | 1.430 | 1.450 | 0.697 | 77,000 |
| 2024-09-05 | 1.430 | 1.450 | 1.430 | 1.450 | 0.697 | 14,000 |
| 2024-09-03 | 1.430 | 1.450 | 1.420 | 1.450 | 0.697 | 339,200 |
| 2024-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 0.693 | 71,000 |
| 2024-08-30 | 1.450 | 1.450 | 1.450 | 1.450 | 0.697 | 347,000 |
| 2024-08-29 | 1.450 | 1.450 | 1.440 | 1.450 | 0.697 | 210,800 |
| 2024-08-28 | 1.460 | 1.460 | 1.460 | 1.460 | 0.702 | 45,000 |
| 2024-08-27 | 1.460 | 1.470 | 1.460 | 1.460 | 0.702 | 258,000 |
| 2024-08-26 | 1.460 | 1.460 | 1.450 | 1.460 | 0.702 | 66,000 |
| 2024-08-22 | 1.450 | 1.470 | 1.450 | 1.460 | 0.702 | 935,000 |
| 2024-08-21 | 1.460 | 1.460 | 1.450 | 1.450 | 0.697 | 126,000 |
| 2024-08-20 | 1.490 | 1.490 | 1.480 | 1.480 | 0.712 | 3,558,600 |
| 2024-08-19 | 1.490 | 1.510 | 1.490 | 1.490 | 0.717 | 6,532,000 |
| 2024-08-16 | 1.470 | 1.510 | 1.470 | 1.480 | 0.712 | 4,857,000 |
| 2024-08-15 | 1.460 | 1.460 | 1.450 | 1.450 | 0.697 | 4,136,000 |
| 2024-08-14 | 1.460 | 1.460 | 1.450 | 1.450 | 0.697 | 2,259,200 |
| 2024-08-13 | 1.450 | 1.460 | 1.450 | 1.450 | 0.697 | 2,254,200 |
| 2024-08-09 | 1.430 | 1.430 | 1.420 | 1.430 | 0.688 | 120,000 |
| 2024-08-08 | 1.420 | 1.420 | 1.400 | 1.400 | 0.673 | 92,000 |
| 2024-08-07 | 1.410 | 1.410 | 1.410 | 1.410 | 0.678 | 580,800 |
| 2024-08-06 | 1.400 | 1.410 | 1.400 | 1.410 | 0.678 | 131,000 |
| 2024-08-05 | 1.420 | 1.430 | 1.400 | 1.410 | 0.678 | 2,756,200 |
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.