Ajiya Berhad (KLSE:AJIYA)
Malaysia
· Delayed Price · Currency is MYR 1.020
0.00 (0.00%)
At close: Mar 9, 2026
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 109,000 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 112,700 |
| Feb 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,100 |
| Feb 16, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 78,600 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 32,700 |
| Feb 12, 2026 | 1.02 | 1.09 | 1.02 | 1.03 | 1.03 | 1.98% | 453,200 |
| Feb 11, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 329,000 |
| Feb 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 30,000 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 13,000 |
| Feb 6, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 89,500 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 21,700 |
| Feb 4, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -6.67% | 796,700 |
| Feb 3, 2026 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 5.00% | 259,900 |
| Jan 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 157,800 |
| Jan 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 11,600 |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 351,500 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 99,500 |
| Jan 26, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 151,300 |
| Jan 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 14,400 |
| Jan 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 34,400 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 20,000 |
| Jan 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 39,900 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 34,000 |
| Jan 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 133,400 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 51,800 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 101,700 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 19,900 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 13,000 |
| Jan 8, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 6,300 |
| Jan 7, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | - | 81,100 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 36,900 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 23,200 |
| Jan 2, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -1.89% | 30,700 |
| Dec 31, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 98,700 |
| Dec 30, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 123,400 |
| Dec 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 126,400 |
| Dec 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,100 |
| Dec 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 26,100 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 113,600 |
| Dec 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 49,400 |
| Dec 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 39,100 |
| Dec 18, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 12,400 |
| Dec 17, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.05% | 177,100 |
| Dec 16, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 19,400 |
| Dec 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | 80,600 |
| Dec 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 27,800 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 136,000 |
| Dec 9, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 105,100 |
| Dec 8, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 325,800 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 148,900 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 438,400 |
| Dec 3, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 496,200 |
| Dec 2, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 191,400 |
| Dec 1, 2025 | 0.97 | 1.04 | 0.97 | 1.02 | 1.02 | 6.25% | 480,900 |
| Nov 28, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 3.23% | 471,100 |
| Nov 27, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.09% | 773,700 |
| Nov 26, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -3.66% | 1,698,400 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -4.02% | 688,200 |
| Nov 24, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.33% | 1,476,900 |
| Nov 21, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 73,700 |
| Nov 20, 2025 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 166,300 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -2.83% | 222,200 |
| Nov 18, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -1.85% | 198,800 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.70% | 218,900 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | 70,500 |
| Nov 13, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | -1.75% | 96,100 |
| Nov 12, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 193,300 |
| Nov 11, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 37,700 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -1.74% | 114,000 |
| Nov 7, 2025 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 65,300 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 48,300 |
| Nov 5, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 158,300 |
| Nov 4, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 142,200 |
| Nov 3, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 313,900 |
| Oct 31, 2025 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 7.14% | 939,600 |
| Oct 30, 2025 | 1.09 | 1.15 | 1.05 | 1.12 | 1.12 | 2.75% | 521,900 |
| Oct 29, 2025 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | 3.81% | 330,900 |
| Oct 28, 2025 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -6.25% | 402,600 |
| Oct 27, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 157,400 |
| Oct 24, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 292,900 |
| Oct 23, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 1,821,400 |
| Oct 22, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 855,400 |
| Oct 21, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 0.41% | 1,081,800 |
| Oct 17, 2025 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -2.03% | 646,400 |
| Oct 16, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | 345,800 |
| Oct 15, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 1,103,000 |
| Oct 14, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,054,400 |
| Oct 13, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -0.40% | 1,734,200 |
| Oct 10, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.98% | 562,200 |
| Oct 9, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 116,400 |
| Oct 8, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.40% | 525,800 |
| Oct 7, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.40% | 637,200 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 819,000 |
| Oct 3, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 1,348,800 |