Ajiya Berhad (KLSE:AJIYA)
Malaysia · Delayed Price · Currency is MYR 0.9800
-0.0050 (-0.51%)
At close: May 19, 2026
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 33,000 |
| May 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 205,500 |
| May 15, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -0.51% | 589,400 |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 49,400 |
| May 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 34,400 |
| May 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 101,200 |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 11,200 |
| May 6, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 146,000 |
| May 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 33,300 |
| Apr 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 144,000 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 35,400 |
| Apr 28, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 404,500 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 238,700 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 129,000 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 236,800 |
| Apr 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 14,200 |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 271,400 |
| Apr 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 44,400 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | 20,000 |
| Apr 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | 343,400 |
| Apr 15, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 79,700 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 21,000 |
| Apr 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 314,100 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 103,800 |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 44,800 |
| 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 |