Ajiya Berhad (KLSE:AJIYA)
Malaysia · Delayed Price · Currency is MYR 2.390
+0.060 (2.58%)
At close: Sep 8, 2025
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 1.16% | 1,488,300 |
| Aug 1, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 1.17% | 1,057,500 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 1,111,000 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 1,253,800 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | 406,700 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 1,105,500 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,523,500 |
| Jul 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,140,500 |
| Jul 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 866,300 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10,700 |
| Jul 21, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 20,900 |
| Jul 18, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 166,600 |
| Jul 17, 2025 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 114,700 |
| Jul 16, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | - | 143,000 |
| Jul 15, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 217,500 |
| Jul 14, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 1,454,600 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 1,000 |
| Jul 9, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 38,800 |
| Jul 8, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.94% | 26,900 |
| Jul 4, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -1.73% | 3,500 |
| Jul 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 550,000 |
| Jul 2, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.16% | 1,302,300 |
| Jul 1, 2025 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | - | 28,000 |
| Jun 30, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | - | 10,200 |
| Jun 25, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | - | 1,500 |
| Jun 20, 2025 | 1.68 | 1.76 | 1.68 | 1.72 | 1.72 | 1.18% | 13,100 |