Ajiya Berhad (KLSE:AJIYA)
Malaysia · Delayed Price · Currency is MYR 1.060
+0.010 (0.95%)
At close: Jun 30, 2026
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 52,100 |
| Jun 29, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.05 | 3.88% | 71,900 |
| Jun 26, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | 0.98% | 21,500 |
| Jun 25, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 0.99% | 47,500 |
| Jun 24, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 114,000 |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | 159,700 |
| Jun 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 626,700 |
| Jun 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 98,800 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 109,200 |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 11,700 |
| Jun 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | 17,000 |
| Jun 10, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.99 | - | 29,300 |
| Jun 9, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | - | 96,400 |
| Jun 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | - | 50,600 |
| Jun 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | - | 13,500 |
| Jun 4, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.99 | 1.00% | 104,200 |
| Jun 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -0.99% | 47,900 |
| May 29, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.99 | 1.51% | 76,600 |
| May 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.50% | 328,000 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | 24,700 |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 1.51% | 30,600 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 24,600 |
| May 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | -0.50% | 46,100 |
| May 20, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.98 | 2.04% | 450,800 |
| May 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.96 | -0.51% | 33,000 |
| May 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | - | 205,500 |
| May 15, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | -0.50% | 589,400 |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.50% | 49,400 |
| May 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | -0.50% | 34,400 |
| May 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 1.01% | 101,200 |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 11,200 |
| May 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | - | 146,000 |
| May 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 33,300 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | - | 144,000 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -0.50% | 35,400 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 404,500 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 238,700 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 129,000 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -1.49% | 236,800 |
| Apr 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | 14,200 |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -1.96% | 271,400 |
| Apr 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 2.51% | 44,400 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.51% | 20,000 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | -2.94% | 343,400 |
| Apr 15, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.00 | 2.00% | 79,700 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 21,000 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.98 | - | 314,100 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 103,800 |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | 44,800 |
| Apr 8, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.99 | 1.00% | 389,100 |