Ajiya Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.010	1.010	0.965	1.000	1.000	274,100
2026-10-16	1.000	1.000	1.000	1.000	1.000	2,900
2026-10-15	1.020	1.020	1.010	1.010	0.990	84,700
2026-10-14	1.010	1.020	1.000	1.020	1.000	37,700
2026-10-13	1.010	1.020	1.000	1.020	1.000	92,800
2026-10-12	1.020	1.030	1.010	1.020	1.000	135,900
2026-10-09	1.020	1.020	1.010	1.020	1.000	70,300
2026-10-08	1.030	1.030	1.010	1.030	1.010	107,000
2026-10-07	1.020	1.020	1.020	1.020	1.000	24,600
2026-10-06	1.010	1.020	1.010	1.020	1.000	46,900
2026-10-05	1.000	1.030	0.990	1.030	1.010	65,200
2026-10-01	1.050	1.050	1.000	1.040	1.019	3,700
2026-09-30	1.020	1.050	0.985	1.050	1.029	60,300
2026-09-29	1.020	1.020	1.020	1.020	1.000	100
2026-09-28	1.020	1.020	1.020	1.020	1.000	100
2026-09-24	0.995	1.020	0.990	1.020	1.000	31,000
2026-09-23	0.995	0.995	0.990	0.995	0.975	11,700
2026-09-22	0.990	1.000	0.990	0.995	0.975	40,200
2026-09-21	0.990	0.990	0.980	0.990	0.970	146,400
2026-09-18	0.990	0.990	0.970	0.990	0.970	5,400
2026-09-17	0.975	0.990	0.970	0.990	0.970	7,000
2026-09-11	0.990	0.990	0.975	0.975	0.956	11,000
2026-09-10	0.970	0.970	0.965	0.965	0.946	10,100
2026-09-09	0.980	0.980	0.965	0.980	0.961	181,500
2026-09-08	0.980	0.980	0.970	0.980	0.961	17,200
2026-09-07	0.980	0.980	0.980	0.980	0.961	100
2026-09-04	0.965	0.990	0.965	0.980	0.961	9,300
2026-09-03	0.960	0.990	0.960	0.990	0.970	2,400
2026-09-02	0.960	0.990	0.960	0.990	0.970	3,300
2026-08-28	0.960	0.985	0.960	0.970	0.951	27,100
2026-08-27	0.950	0.985	0.950	0.985	0.966	2,400
2026-08-20	0.950	1.000	0.950	1.000	0.980	9,900
2026-08-18	0.975	0.980	0.975	0.980	0.961	600
2026-08-13	0.980	0.980	0.980	0.980	0.961	16,000
2026-08-12	0.980	0.985	0.975	0.985	0.966	4,100
2026-08-11	0.980	0.985	0.975	0.985	0.966	36,700
2026-08-10	0.980	0.985	0.975	0.985	0.966	46,100
2026-08-07	1.000	1.000	0.975	0.995	0.975	56,000
2026-08-06	0.980	0.980	0.975	0.980	0.961	80,400
2026-08-05	0.985	0.985	0.985	0.985	0.966	20,000
2026-08-03	0.990	0.990	0.990	0.990	0.970	10,000
2026-07-29	0.990	1.000	0.990	0.990	0.970	1,700
2026-07-28	0.990	1.000	0.990	1.000	0.980	31,000
2026-07-27	0.995	1.000	0.995	1.000	0.980	42,100
2026-07-22	0.995	1.020	0.995	1.020	1.000	35,700
2026-07-17	1.010	1.010	1.000	1.000	0.980	77,400
2026-07-15	1.010	1.010	1.010	1.010	0.990	56,200
2026-07-14	1.010	1.010	1.010	1.010	0.990	12,500
2026-07-10	1.010	1.010	1.010	1.010	0.990	21,000
2026-07-09	1.020	1.020	1.020	1.020	1.000	39,600
2026-07-08	1.030	1.030	1.020	1.020	1.000	80,400
2026-07-07	1.030	1.030	1.030	1.030	1.010	5,000
2026-07-06	1.030	1.030	1.030	1.030	1.010	21,500
2026-07-03	1.070	1.070	1.030	1.030	1.010	1,404,300
2026-07-01	1.040	1.040	1.030	1.030	1.010	203,700
2026-06-30	1.070	1.070	1.030	1.060	1.039	52,100
2026-06-29	1.040	1.070	1.030	1.070	1.029	71,900
2026-06-26	1.020	1.030	1.020	1.030	0.991	21,500
2026-06-25	1.010	1.020	1.010	1.020	0.981	47,500
2026-06-24	1.010	1.010	1.000	1.010	0.972	114,000

Page 1 of 20 · 1,158 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.