Ajiya Berhad (KLSE:AJIYA)
Malaysia · Delayed Price · Currency is MYR 1.010
+0.010 (1.00%)
At close: Apr 8, 2026
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 389,100 |
| Apr 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 11,000 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 117,900 |
| Apr 3, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 386,400 |
| Apr 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 217,600 |
| Apr 1, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 54,700 |
| Mar 31, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 36,100 |
| Mar 30, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | -0.95% | 604,200 |
| Mar 27, 2026 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 130,900 |
| Mar 26, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 108,300 |
| Mar 25, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 75,800 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 60,500 |
| Mar 19, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 16,600 |
| Mar 18, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 128,400 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 43,900 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 234,900 |
| Mar 11, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 284,400 |
| Mar 10, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 166,200 |
| Mar 9, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 148,900 |
| Mar 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 48,300 |
| Mar 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,000 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -3.77% | 46,000 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 1,000 |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 25,700 |
| Feb 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 900 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 109,000 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 112,700 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,100 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 78,600 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 32,700 |
| Feb 12, 2026 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | 1.98% | 453,200 |
| Feb 11, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 329,000 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 30,000 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 13,000 |
| Feb 6, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 89,500 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 21,700 |
| Feb 4, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -6.67% | 796,700 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 259,900 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 157,800 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 11,600 |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 351,500 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 99,500 |
| Jan 26, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 151,300 |
| Jan 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 14,400 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 34,400 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 20,000 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 39,900 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 34,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 133,400 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 51,800 |