Ajiya Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-02 | 1.450 | 1.450 | 1.420 | 1.420 | 0.683 | 548,600 |
| 2024-08-01 | 1.480 | 1.480 | 1.460 | 1.460 | 0.702 | 187,200 |
| 2024-07-31 | 1.500 | 1.530 | 1.500 | 1.500 | 0.721 | 3,302,000 |
| 2024-07-30 | 1.430 | 1.540 | 1.430 | 1.500 | 0.721 | 4,140,800 |
| 2024-07-29 | 1.430 | 1.430 | 1.430 | 1.430 | 0.688 | 34,200 |
| 2024-07-26 | 1.450 | 1.450 | 1.440 | 1.440 | 0.693 | 42,000 |
| 2024-07-25 | 1.440 | 1.460 | 1.430 | 1.460 | 0.702 | 152,800 |
| 2024-07-24 | 1.450 | 1.450 | 1.450 | 1.450 | 0.697 | 13,000 |
| 2024-07-23 | 1.440 | 1.460 | 1.420 | 1.450 | 0.697 | 724,600 |
| 2024-07-22 | 1.440 | 1.440 | 1.440 | 1.440 | 0.693 | 7,000 |
| 2024-07-19 | 1.450 | 1.450 | 1.450 | 1.450 | 0.697 | 40,000 |
| 2024-07-18 | 1.450 | 1.450 | 1.450 | 1.450 | 0.697 | 20,000 |
| 2024-07-16 | 1.460 | 1.460 | 1.460 | 1.460 | 0.702 | 17,000 |
| 2024-07-15 | 1.450 | 1.470 | 1.450 | 1.460 | 0.702 | 342,000 |
| 2024-07-12 | 1.450 | 1.450 | 1.450 | 1.450 | 0.697 | 47,600 |
| 2024-07-11 | 1.450 | 1.460 | 1.450 | 1.450 | 0.697 | 70,000 |
| 2024-07-10 | 1.450 | 1.450 | 1.450 | 1.450 | 0.697 | 39,800 |
| 2024-07-09 | 1.470 | 1.490 | 1.440 | 1.450 | 0.697 | 324,400 |
| 2024-07-05 | 1.480 | 1.480 | 1.470 | 1.470 | 0.707 | 861,400 |
| 2024-07-04 | 1.480 | 1.480 | 1.470 | 1.470 | 0.707 | 72,000 |
| 2024-07-03 | 1.450 | 1.480 | 1.450 | 1.450 | 0.697 | 332,600 |
| 2024-07-02 | 1.470 | 1.480 | 1.450 | 1.450 | 0.697 | 776,000 |
| 2024-07-01 | 1.440 | 1.450 | 1.440 | 1.450 | 0.697 | 378,000 |
| 2024-06-28 | 1.450 | 1.450 | 1.440 | 1.450 | 0.697 | 108,600 |
| 2024-06-26 | 1.460 | 1.470 | 1.450 | 1.450 | 0.697 | 1,534,400 |
| 2024-06-25 | 1.460 | 1.460 | 1.460 | 1.460 | 0.702 | 37,000 |
| 2024-06-24 | 1.450 | 1.470 | 1.440 | 1.460 | 0.702 | 2,709,400 |
| 2024-06-21 | 1.460 | 1.460 | 1.450 | 1.450 | 0.697 | 190,400 |
| 2024-06-20 | 1.450 | 1.480 | 1.450 | 1.460 | 0.702 | 501,400 |
| 2024-06-19 | 1.480 | 1.480 | 1.450 | 1.450 | 0.697 | 487,800 |
| 2024-06-18 | 1.490 | 1.490 | 1.490 | 1.490 | 0.717 | 220,000 |
| 2024-06-14 | 1.500 | 1.500 | 1.500 | 1.500 | 0.721 | 48,000 |
| 2024-06-13 | 1.500 | 1.500 | 1.500 | 1.500 | 0.721 | 197,600 |
| 2024-06-12 | 1.520 | 1.530 | 1.510 | 1.510 | 0.726 | 257,600 |
| 2024-06-11 | 1.510 | 1.520 | 1.510 | 1.520 | 0.731 | 42,000 |
| 2024-06-10 | 1.510 | 1.510 | 1.500 | 1.500 | 0.721 | 138,000 |
| 2024-06-07 | 1.500 | 1.510 | 1.500 | 1.500 | 0.721 | 242,000 |
| 2024-06-06 | 1.530 | 1.530 | 1.510 | 1.510 | 0.726 | 539,600 |
| 2024-06-05 | 1.510 | 1.520 | 1.500 | 1.510 | 0.726 | 799,400 |
| 2024-06-04 | 1.530 | 1.530 | 1.510 | 1.510 | 0.726 | 246,000 |
| 2024-05-31 | 1.530 | 1.550 | 1.520 | 1.520 | 0.731 | 178,400 |
| 2024-05-30 | 1.510 | 1.540 | 1.510 | 1.540 | 0.741 | 212,200 |
| 2024-05-29 | 1.500 | 1.520 | 1.500 | 1.510 | 0.726 | 858,200 |
| 2024-05-28 | 1.510 | 1.510 | 1.500 | 1.500 | 0.721 | 92,000 |
| 2024-05-27 | 1.490 | 1.520 | 1.490 | 1.510 | 0.726 | 239,800 |
| 2024-05-24 | 1.480 | 1.510 | 1.480 | 1.500 | 0.721 | 559,000 |
| 2024-05-23 | 1.480 | 1.490 | 1.480 | 1.490 | 0.717 | 94,600 |
| 2024-05-21 | 1.480 | 1.480 | 1.460 | 1.480 | 0.712 | 836,000 |
| 2024-05-20 | 1.510 | 1.510 | 1.480 | 1.480 | 0.712 | 1,013,800 |
| 2024-05-17 | 1.530 | 1.530 | 1.520 | 1.520 | 0.731 | 288,600 |
| 2024-05-16 | 1.530 | 1.540 | 1.530 | 1.540 | 0.741 | 420,200 |
| 2024-05-15 | 1.520 | 1.530 | 1.520 | 1.520 | 0.731 | 218,200 |
| 2024-05-14 | 1.500 | 1.530 | 1.500 | 1.520 | 0.731 | 407,600 |
| 2024-05-13 | 1.500 | 1.520 | 1.490 | 1.490 | 0.717 | 380,800 |
| 2024-05-10 | 1.500 | 1.530 | 1.490 | 1.490 | 0.717 | 519,200 |
| 2024-05-09 | 1.510 | 1.510 | 1.490 | 1.510 | 0.726 | 440,600 |
| 2024-05-08 | 1.520 | 1.520 | 1.510 | 1.510 | 0.726 | 282,200 |
| 2024-05-07 | 1.530 | 1.530 | 1.520 | 1.520 | 0.731 | 139,000 |
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.