Skip to main content
Ajiya Berhad (KLSE:AJIYA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
-0.010 (-0.95%)
At close: Dec 5, 2025

Ajiya Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.051.021.041.04-0.95%148,900
Dec 4, 20251.071.081.041.051.05-1.87%438,400
Dec 3, 20251.021.071.021.071.074.90%496,200
Dec 2, 20251.021.051.001.021.02-191,400
Dec 1, 20250.971.040.971.021.026.25%480,900
Nov 28, 20250.950.980.950.960.963.23%471,100
Nov 27, 20250.920.950.920.930.931.09%773,700
Nov 26, 20250.960.960.910.920.92-3.66%1,698,400
Nov 25, 20251.001.000.950.960.96-4.02%688,200
Nov 24, 20251.041.040.991.001.00-4.33%1,476,900
Nov 21, 20251.041.051.031.041.04-73,700
Nov 20, 20251.031.071.031.041.040.97%166,300
Nov 19, 20251.041.041.011.031.03-2.83%222,200
Nov 18, 20251.051.071.031.061.06-1.85%198,800
Nov 17, 20251.101.101.051.081.08-2.70%218,900
Nov 14, 20251.101.111.091.111.11-0.89%70,500
Nov 13, 20251.101.121.091.121.12-1.75%96,100
Nov 12, 20251.121.161.101.141.141.79%193,300
Nov 11, 20251.121.131.111.121.12-0.88%37,700
Nov 10, 20251.131.131.111.131.13-1.74%114,000
Nov 7, 20251.141.161.121.151.150.88%65,300
Nov 6, 20251.171.171.131.141.14-2.56%48,300
Nov 5, 20251.181.181.141.171.17-0.85%158,300
Nov 4, 20251.231.231.181.181.18-4.07%142,200
Nov 3, 20251.211.241.201.231.232.50%313,900
Oct 31, 20251.131.231.131.201.207.14%939,600
Oct 30, 20251.091.151.051.121.122.75%521,900
Oct 29, 20251.051.091.021.091.093.81%330,900
Oct 28, 20251.111.111.031.051.05-6.25%402,600
Oct 27, 20251.131.141.111.121.12-0.88%157,400
Oct 24, 20251.141.141.111.131.13-1.74%292,900
Oct 23, 20251.211.211.151.151.15-4.96%1,821,400
Oct 22, 20251.221.221.201.211.21-855,400
Oct 21, 20251.211.231.201.211.210.41%1,081,800
Oct 17, 20251.221.231.211.211.21-2.03%646,400
Oct 16, 20251.241.241.231.231.23-0.40%345,800
Oct 15, 20251.241.251.221.241.24-0.40%1,103,000
Oct 14, 20251.231.251.231.241.240.81%1,054,400
Oct 13, 20251.231.251.201.231.23-0.40%1,734,200
Oct 10, 20251.261.261.231.241.24-1.98%562,200
Oct 9, 20251.271.281.251.261.26-116,400
Oct 8, 20251.251.261.251.261.260.40%525,800
Oct 7, 20251.241.261.241.261.260.40%637,200
Oct 6, 20251.261.261.241.251.25-0.40%819,000
Oct 3, 20251.251.261.231.261.260.80%1,348,800
Oct 2, 20251.251.271.241.251.25-0.40%1,498,800
Oct 1, 20251.241.251.231.251.251.21%989,400
Sep 30, 20251.251.301.221.241.24-0.40%1,693,600
Sep 29, 20251.211.251.201.241.242.90%1,253,400
Sep 26, 20251.211.211.191.211.21-760,000
Sep 25, 20251.201.211.201.211.210.42%1,238,400
Sep 24, 20251.191.211.191.201.201.27%1,333,800
Sep 23, 20251.181.201.161.191.190.85%470,800
Sep 22, 20251.201.211.171.181.18-0.42%491,600
Sep 19, 20251.181.201.171.181.180.43%1,879,200
Sep 18, 20251.171.191.171.181.180.43%1,267,000
Sep 17, 20251.161.181.161.171.170.43%953,200
Sep 12, 20251.171.181.171.171.17-863,400
Sep 11, 20251.171.181.151.171.17-1.27%1,977,400
Sep 10, 20251.181.181.171.181.180.43%1,518,800
Sep 9, 20251.201.211.181.181.18-1.67%1,087,800
Sep 8, 20251.171.201.171.201.202.58%1,112,600
Sep 4, 20251.181.181.151.171.17-1.69%1,057,400
Sep 3, 20251.191.191.171.191.19-1,655,200
Sep 2, 20251.201.201.171.191.19-0.84%1,130,200
Aug 29, 20251.181.201.171.201.200.42%1,846,600
Aug 28, 20251.211.231.181.191.19-2.06%4,131,200
Aug 27, 20251.221.241.201.221.22-3,790,400
Aug 26, 20251.211.231.211.221.220.83%1,474,000
Aug 25, 20251.181.211.171.211.212.12%1,934,400
Aug 22, 20251.171.191.171.181.180.85%1,487,200
Aug 21, 20251.131.181.131.171.173.54%2,847,800
Aug 20, 20251.161.161.131.131.13-2.16%3,198,800
Aug 19, 20251.181.181.141.161.16-1.70%925,800
Aug 18, 20251.181.201.161.181.180.43%2,846,000
Aug 15, 20251.141.171.131.171.174.00%2,807,600
Aug 14, 20251.071.131.071.131.136.13%3,959,000
Aug 13, 20251.041.061.041.061.060.95%2,529,800
Aug 12, 20251.071.081.031.051.05-2.33%4,827,000
Aug 11, 20251.071.091.071.081.080.94%3,168,000
Aug 8, 20251.051.081.051.071.071.91%2,374,200
Aug 7, 20250.981.050.981.051.057.73%5,774,000
Aug 6, 20250.910.970.910.970.976.59%3,749,200
Aug 5, 20250.880.910.880.910.914.00%3,218,200
Aug 4, 20250.870.880.870.880.881.16%2,976,600
Aug 1, 20250.860.870.860.870.871.17%2,115,000
Jul 31, 20250.860.860.860.860.860.59%2,222,000
Jul 30, 20250.850.850.850.850.850.59%2,507,600
Jul 29, 20250.850.850.850.850.850.60%813,400
Jul 28, 20250.850.850.840.840.84-1.18%2,211,000
Jul 25, 20250.850.850.850.850.85-3,047,000
Jul 24, 20250.850.850.850.850.85-2,281,000
Jul 23, 20250.850.850.850.850.85-1,732,600
Jul 22, 20250.850.850.850.850.85-21,400
Jul 21, 20250.850.850.850.850.85-41,800
Jul 18, 20250.850.870.850.850.85-0.58%333,200
Jul 17, 20250.860.880.860.860.86-2.29%229,400
Jul 16, 20250.870.880.850.880.88-286,000
Jul 15, 20250.880.890.880.880.88-1.13%435,000
Jul 14, 20250.880.890.880.890.891.14%2,909,200