Ajiya Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.44	2.45	2.41	2.41	2.41	-2.03%	323,200
Oct 16, 2025	2.47	2.47	2.45	2.46	2.46	-0.40%	172,900
Oct 15, 2025	2.48	2.49	2.44	2.47	2.47	-0.40%	551,500
Oct 14, 2025	2.46	2.50	2.46	2.48	2.48	0.81%	527,200
Oct 13, 2025	2.45	2.49	2.40	2.46	2.46	-0.40%	867,100
Oct 10, 2025	2.51	2.51	2.46	2.47	2.47	-1.98%	281,100
Oct 9, 2025	2.53	2.55	2.49	2.52	2.52	-	58,200
Oct 8, 2025	2.50	2.52	2.49	2.52	2.52	0.40%	262,900
Oct 7, 2025	2.48	2.51	2.48	2.51	2.51	0.40%	318,600
Oct 6, 2025	2.51	2.51	2.47	2.50	2.50	-0.40%	409,500
Oct 3, 2025	2.49	2.51	2.45	2.51	2.51	0.80%	674,400
Oct 2, 2025	2.50	2.53	2.47	2.49	2.49	-0.40%	749,400
Oct 1, 2025	2.47	2.50	2.46	2.50	2.50	1.21%	494,700
Sep 30, 2025	2.50	2.59	2.43	2.47	2.47	-0.40%	846,800
Sep 29, 2025	2.41	2.49	2.40	2.48	2.48	2.90%	626,700
Sep 26, 2025	2.41	2.41	2.38	2.41	2.41	-	380,000
Sep 25, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	619,200
Sep 24, 2025	2.37	2.41	2.37	2.40	2.40	1.27%	666,900
Sep 23, 2025	2.35	2.39	2.32	2.37	2.37	0.85%	235,400
Sep 22, 2025	2.40	2.41	2.33	2.35	2.35	-0.42%	245,800
Sep 19, 2025	2.36	2.39	2.33	2.36	2.36	0.43%	939,600
Sep 18, 2025	2.33	2.37	2.33	2.35	2.35	0.43%	633,500
Sep 17, 2025	2.32	2.35	2.32	2.34	2.34	0.43%	476,600
Sep 12, 2025	2.33	2.35	2.33	2.33	2.33	-	431,700
Sep 11, 2025	2.33	2.35	2.29	2.33	2.33	-1.27%	988,700
Sep 10, 2025	2.36	2.36	2.34	2.36	2.36	0.43%	759,400
Sep 9, 2025	2.39	2.42	2.35	2.35	2.35	-1.67%	543,900
Sep 8, 2025	2.33	2.39	2.33	2.39	2.39	2.58%	556,300
Sep 4, 2025	2.35	2.35	2.30	2.33	2.33	-1.69%	528,700
Sep 3, 2025	2.37	2.38	2.33	2.37	2.37	-	827,600
Sep 2, 2025	2.40	2.40	2.33	2.37	2.37	-0.84%	565,100
Aug 29, 2025	2.36	2.40	2.33	2.39	2.39	0.42%	923,300
Aug 28, 2025	2.42	2.45	2.36	2.38	2.38	-2.06%	2,065,600
Aug 27, 2025	2.44	2.48	2.39	2.43	2.43	-	1,895,200
Aug 26, 2025	2.42	2.46	2.41	2.43	2.43	0.83%	737,000
Aug 25, 2025	2.36	2.42	2.33	2.41	2.41	2.12%	967,200
Aug 22, 2025	2.34	2.38	2.33	2.36	2.36	0.85%	743,600
Aug 21, 2025	2.26	2.36	2.26	2.34	2.34	3.54%	1,423,900
Aug 20, 2025	2.31	2.32	2.26	2.26	2.26	-2.16%	1,599,400
Aug 19, 2025	2.35	2.35	2.28	2.31	2.31	-1.70%	462,900
Aug 18, 2025	2.35	2.39	2.31	2.35	2.35	0.43%	1,423,000
Aug 15, 2025	2.27	2.34	2.26	2.34	2.34	4.00%	1,403,800
Aug 14, 2025	2.13	2.25	2.13	2.25	2.25	6.13%	1,979,500
Aug 13, 2025	2.08	2.12	2.07	2.12	2.12	0.95%	1,264,900
Aug 12, 2025	2.14	2.16	2.06	2.10	2.10	-2.33%	2,413,500
Aug 11, 2025	2.13	2.18	2.13	2.15	2.15	0.94%	1,584,000
Aug 8, 2025	2.10	2.16	2.09	2.13	2.13	1.91%	1,187,100
Aug 7, 2025	1.95	2.09	1.95	2.09	2.09	7.73%	2,887,000
Aug 6, 2025	1.82	1.94	1.82	1.94	1.94	6.59%	1,874,600
Aug 5, 2025	1.75	1.82	1.75	1.82	1.82	4.00%	1,609,100