Ajiya Berhad (KLSE:AJIYA)
Malaysia · Delayed Price · Currency is MYR 1.020
-0.020 (-1.92%)
At close: Jan 16, 2026
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 101,700 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 19,900 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 13,000 |
| Jan 8, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 6,300 |
| Jan 7, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | - | 81,100 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 36,900 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 23,200 |
| Jan 2, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 30,700 |
| Dec 31, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 98,700 |
| Dec 30, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 123,400 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 126,400 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,100 |
| Dec 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 26,100 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 113,600 |
| Dec 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 49,400 |
| Dec 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 39,100 |
| Dec 18, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 12,400 |
| Dec 17, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 177,100 |
| Dec 16, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 19,400 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | 80,600 |
| Dec 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 27,800 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 136,000 |
| Dec 9, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 105,100 |
| Dec 8, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 325,800 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 148,900 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 438,400 |
| Dec 3, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 496,200 |
| Dec 2, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 191,400 |
| Dec 1, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 6.25% | 480,900 |
| Nov 28, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 3.23% | 471,100 |
| Nov 27, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 773,700 |
| Nov 26, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -3.66% | 1,698,400 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.02% | 688,200 |
| Nov 24, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.33% | 1,476,900 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 73,700 |
| Nov 20, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 166,300 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -2.83% | 222,200 |
| Nov 18, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -1.85% | 198,800 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.70% | 218,900 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 70,500 |
| Nov 13, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -1.75% | 96,100 |
| Nov 12, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 193,300 |
| Nov 11, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 37,700 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | 114,000 |
| Nov 7, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 65,300 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 48,300 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 158,300 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 142,200 |