Ajiya Berhad (KLSE:AJIYA)
Malaysia · Delayed Price · Currency is MYR 0.9650
-0.0100 (-1.03%)
At close: Oct 29, 2026
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 35,500 |
| Oct 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 26,000 |
| Oct 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 71,900 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 45,000 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 5,000 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 0.97 | - | 274,100 |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.01% | 2,900 |
| Oct 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.96 | -0.98% | 84,700 |
| Oct 14, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.97 | - | 37,700 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.97 | - | 92,800 |
| Oct 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | - | 135,900 |
| Oct 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.97 | -0.97% | 70,300 |
| Oct 8, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 0.98 | 0.98% | 107,000 |
| Oct 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | - | 24,600 |
| Oct 6, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.97 | -0.97% | 46,900 |
| Oct 5, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 0.98 | -0.96% | 65,200 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 0.99 | -0.95% | 3,700 |
| Sep 30, 2026 | 1.02 | 1.05 | 0.99 | 1.05 | 1.00 | 2.94% | 60,300 |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | - | 100 |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | - | 100 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 0.97 | 2.51% | 31,000 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | - | 11,700 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.95 | 0.51% | 40,200 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.94 | - | 146,400 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.94 | - | 5,400 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.94 | 1.54% | 7,000 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.93 | 1.04% | 11,000 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | -1.53% | 10,100 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.93 | - | 181,500 |
| Sep 8, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.93 | - | 17,200 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | - | 100 |
| Sep 4, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.93 | -1.01% | 9,300 |
| Sep 3, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.94 | - | 2,400 |
| Sep 2, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.94 | 2.06% | 3,300 |
| Aug 28, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.92 | -1.52% | 27,100 |
| Aug 27, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.94 | -1.50% | 2,400 |
| Aug 20, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 0.95 | 2.04% | 9,900 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | - | 600 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | -0.51% | 16,000 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.94 | - | 4,100 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.94 | - | 36,700 |
| Aug 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.94 | -1.01% | 46,100 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 0.95 | 1.53% | 56,000 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | -0.51% | 80,400 |
| Aug 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | -0.51% | 20,000 |
| Aug 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.94 | - | 10,000 |
| Jul 29, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.94 | -1.00% | 1,700 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.95 | - | 31,000 |
| Jul 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | -1.96% | 42,100 |
| Jul 22, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.97 | 2.00% | 35,700 |