Ajiya Bhd.(MY:7609)
0.960.00 (0.00%)
MY:7609
Ajiya Bhd. historical prices
0.96
At close:0.00 (0.00%)
Ajiya Bhd. (7609) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 40,300 | 1.37 |
| Nov 10, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 12,000 | 0.39 |
| Nov 04, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.54% | 128,200 | 4.30 |
| Nov 03, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | +2.07% | 13,000 | 0.42 |
| Oct 30, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 35,500 | 1.15 |
| Oct 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.52% | 26,000 | 0.86 |
| Oct 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 71,900 | 2.46 |
| Oct 26, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 45,000 | 1.55 |
| Oct 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 5,000 | 0.17 |
| Oct 19, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 0.97 | 0.00% | 274,100 | 10.60 |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | +1.04% | 2,900 | 0.11 |
| Oct 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.96 | -0.93% | 84,700 | 3.46 |
| Oct 14, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.97 | 0.00% | 37,700 | 1.50 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.97 | 0.00% | 92,800 | 3.93 |
| Oct 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.97 | 0.00% | 135,900 | 6.08 |
| Oct 09, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.97 | -1.02% | 70,300 | 3.28 |
| Oct 08, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 0.98 | +1.03% | 107,000 | 5.42 |
| Oct 07, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | 0.00% | 24,600 | 1.25 |
| Oct 06, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.97 | -1.02% | 46,900 | 2.40 |
| Oct 05, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 0.98 | -0.91% | 65,199 | 3.29 |
| Oct 02, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 0.99 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.05 | 1.05 | 1.00 | 1.04 | 0.99 | -1.00% | 3,700 | 0.18 |
| Sep 30, 2026 | 1.02 | 1.05 | 0.99 | 1.05 | 1.00 | +2.99% | 60,300 | 1.45 |
| Sep 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | 0.00% | 100 | 0.00 |
| Sep 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.97 | 0.00% | 100 | 0.00 |
| Sep 25, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 0.97 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 0.97 | +2.43% | 31,000 | 0.67 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | 0.00% | 11,700 | 0.25 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.95 | +0.53% | 40,200 | 0.86 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.94 | 0.00% | 146,400 | 3.19 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.94 | 0.00% | 5,400 | 0.11 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.94 | +1.51% | 7,000 | 0.12 |
| Sep 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.93 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.93 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.93 | +1.09% | 11,000 | 0.18 |
| Sep 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.92 | -1.50% | 10,100 | 0.16 |
| Sep 09, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.93 | 0.00% | 181,500 | 3.09 |
| Sep 08, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.93 | 0.00% | 17,200 | 0.29 |
| Sep 07, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.93 | 0.00% | 100 | 0.00 |
| Sep 04, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.93 | -1.06% | 9,300 | 0.15 |
| Sep 03, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.94 | 0.00% | 2,400 | 0.04 |
