Ajiya Berhad (KLSE:AJIYA)
Malaysia
· Delayed Price · Currency is MYR 1.040
-0.010 (-0.95%)
At close: Dec 5, 2025
Ajiya Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.40% | 1,498,800 |
| Oct 1, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 989,400 |
| Sep 30, 2025 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -0.40% | 1,693,600 |
| Sep 29, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.90% | 1,253,400 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 760,000 |