Ajiya Bhd (AJIY)

AJIY
🏛️ 말레이시아 →
2.51
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.62 1.62 1.59 1.59 0.3M
2022-12-29 1.60 1.62 1.56 1.60 0.3M
2022-12-28 1.60 1.60 1.55 1.59 0.4M
2022-12-27 1.56 1.62 1.56 1.60 0.9M
2022-12-23 1.56 1.56 1.54 1.54 0.5M
2022-12-22 1.55 1.59 1.54 1.56 0.9M
2022-12-21 1.55 1.55 1.51 1.55 0.4M
2022-12-20 1.62 1.62 1.53 1.55 1.7M
2022-12-19 1.66 1.66 1.60 1.64 0.7M
2022-12-16 1.62 1.67 1.62 1.65 0.5M
2022-12-15 1.59 1.66 1.58 1.62 0.9M
2022-12-14 1.68 1.69 1.57 1.57 2.3M
2022-12-13 1.71 1.71 1.68 1.68 0.5M
2022-12-12 1.75 1.75 1.69 1.71 0.6M
2022-12-09 1.76 1.79 1.73 1.74 1.7M
2022-12-08 1.67 1.74 1.67 1.74 1.2M
2022-12-07 1.68 1.68 1.65 1.68 0.7M
2022-12-06 1.71 1.71 1.66 1.68 0.6M
2022-12-05 1.73 1.73 1.70 1.71 1.1M
2022-12-02 1.74 1.74 1.70 1.72 1.3M
2022-12-01 1.75 1.77 1.73 1.75 1.7M
2022-11-30 1.75 1.76 1.71 1.75 0.8M
2022-11-29 1.70 1.76 1.70 1.74 2.0M
2022-11-25 1.72 1.72 1.65 1.69 1.5M
2022-11-24 1.60 1.73 1.60 1.73 3.7M
2022-11-23 1.62 1.62 1.58 1.59 2.2M
2022-11-22 1.58 1.63 1.57 1.60 3.6M
2022-11-21 1.49 1.59 1.49 1.57 1.0M
2022-11-17 1.57 1.57 1.49 1.53 3.4M
2022-11-16 1.60 1.63 1.53 1.55 2.8M
2022-11-15 1.52 1.59 1.51 1.57 7.9M
2022-11-14 1.41 1.56 1.41 1.53 5.8M
2022-11-11 1.42 1.44 1.38 1.41 0.8M
2022-11-10 1.39 1.42 1.38 1.41 0.7M
2022-11-09 1.43 1.45 1.39 1.40 0.7M
2022-11-08 1.44 1.45 1.37 1.43 1.0M
2022-11-07 1.46 1.48 1.41 1.42 1.9M
2022-11-04 1.32 1.44 1.32 1.44 2.2M
2022-11-03 1.36 1.37 1.32 1.35 1.5M
2022-11-02 1.38 1.40 1.35 1.37 1.0M
2022-11-01 1.37 1.43 1.35 1.37 4.8M
2022-10-31 1.28 1.39 1.27 1.37 5.7M
2022-10-28 1.25 1.27 1.25 1.26 2.0M
2022-10-27 1.21 1.24 1.18 1.24 3.4M
2022-10-26 1.30 1.34 1.21 1.21 7.9M
2022-10-25 1.22 1.31 1.21 1.30 10.6M
2022-10-21 1.20 1.23 1.18 1.21 1.9M
2022-10-20 1.17 1.22 1.17 1.21 3.5M
2022-10-19 1.19 1.19 1.17 1.17 0.5M
2022-10-18 1.16 1.18 1.16 1.18 0.8M
2022-10-17 1.15 1.16 1.14 1.15 0.4M
2022-10-14 1.17 1.18 1.14 1.15 0.5M
2022-10-13 1.14 1.16 1.14 1.16 0.3M
2022-10-12 1.16 1.16 1.14 1.14 0.8M
2022-10-11 1.13 1.16 1.12 1.16 1.0M
2022-10-07 1.14 1.14 1.13 1.14 0.2M
2022-10-06 1.16 1.16 1.14 1.14 0.3M
2022-10-05 1.19 1.19 1.15 1.16 0.4M
2022-10-04 1.18 1.20 1.17 1.19 1.6M
2022-10-03 1.14 1.18 1.13 1.17 1.6M
2022-09-30 1.13 1.16 1.12 1.16 0.3M
2022-09-29 1.14 1.17 1.13 1.14 0.9M
2022-09-28 1.13 1.14 1.11 1.11 1.2M
2022-09-27 1.10 1.13 1.10 1.13 0.4M
2022-09-26 1.12 1.12 1.10 1.10 0.7M
2022-09-23 1.14 1.14 1.13 1.13 0.4M
2022-09-22 1.11 1.14 1.11 1.13 1.4M
2022-09-21 1.16 1.17 1.10 1.11 1.6M
2022-09-20 1.19 1.19 1.16 1.18 2.7M
2022-09-19 1.19 1.20 1.17 1.18 0.5M
2022-09-15 1.18 1.20 1.18 1.19 0.7M
2022-09-14 1.17 1.18 1.15 1.18 1.2M
2022-09-13 1.20 1.20 1.18 1.18 1.2M
2022-09-12 1.20 1.20 1.17 1.20 0.8M
2022-09-09 1.21 1.21 1.18 1.19 0.8M
2022-09-08 1.21 1.22 1.19 1.21 1.2M
2022-09-07 1.17 1.22 1.14 1.20 2.9M
2022-09-06 1.17 1.20 1.17 1.18 3.1M
2022-09-05 1.11 1.17 1.10 1.16 4.8M
2022-09-02 1.09 1.10 1.08 1.10 0.3M
2022-09-01 1.09 1.10 1.08 1.09 0.5M
2022-08-30 1.10 1.10 1.09 1.09 0.7M
2022-08-29 1.08 1.09 1.07 1.09 3.3M
2022-08-26 1.10 1.11 1.09 1.09 1.6M
2022-08-25 1.10 1.11 1.09 1.09 1.8M
2022-08-24 1.07 1.10 1.07 1.09 1.7M
2022-08-23 1.10 1.11 1.07 1.10 2.3M
2022-08-22 1.13 1.14 1.11 1.11 3.8M
2022-08-19 1.12 1.13 1.11 1.13 4.3M
2022-08-18 1.12 1.14 1.12 1.12 4.7M
2022-08-17 1.10 1.13 1.10 1.12 2.2M
2022-08-16 1.10 1.11 1.10 1.10 0.3M
2022-08-15 1.12 1.12 1.09 1.10 0.4M
2022-08-12 1.13 1.13 1.12 1.12 0.3M
2022-08-11 1.12 1.14 1.11 1.13 1.8M
2022-08-10 1.10 1.14 1.10 1.11 0.6M
2022-08-09 1.08 1.11 1.08 1.11 0.5M
2022-08-08 1.09 1.09 1.07 1.09 0.1M
2022-08-05 1.05 1.10 1.05 1.09 1.0M
2022-08-04 1.07 1.07 1.05 1.07 0.2M
2022-08-03 1.03 1.10 1.02 1.08 0.2M
2022-08-02 1.05 1.07 1.03 1.03 0.5M
2022-08-01 1.09 1.09 1.05 1.05 1.5M
2022-07-29 1.13 1.13 1.07 1.09 0.8M
2022-07-28 1.14 1.14 1.12 1.13 0.5M
2022-07-27 1.12 1.14 1.11 1.14 3.0M
2022-07-26 1.10 1.12 1.09 1.11 1.0M
2022-07-25 1.09 1.11 1.08 1.08 0.2M
2022-07-22 1.09 1.10 1.07 1.10 0.2M
2022-07-21 1.06 1.10 1.06 1.09 0.2M
2022-07-20 1.03 1.08 1.03 1.06 0.4M
2022-07-19 1.00 1.02 1.00 1.02 0.6M
2022-07-18 1.01 1.03 1.00 1.01 0.3M
2022-07-15 1.02 1.02 1.01 1.01 0.2M
2022-07-14 0.99 1.03 0.99 1.01 2.8M
2022-07-13 1.01 1.01 1.00 1.00 0.1M
2022-07-12 1.02 1.02 1.02 1.02 0.1M
2022-07-08 1.03 1.03 1.03 1.03 0.0M
2022-07-07 1.03 1.03 1.01 1.02 0.1M
2022-07-06 1.03 1.04 1.02 1.04 0.1M
2022-07-05 1.01 1.03 1.01 1.03 2.1M
2022-07-04 1.02 1.03 1.01 1.01 0.9M
2022-07-01 1.04 1.04 1.02 1.02 0.0M
2022-06-30 1.02 1.04 1.02 1.04 0.7M
2022-06-29 1.03 1.06 1.01 1.02 0.2M
2022-06-28 1.04 1.04 1.04 1.04 0.0M
2022-06-27 1.05 1.05 1.04 1.04 0.2M
2022-06-24 1.04 1.04 1.03 1.04 0.4M
2022-06-23 1.04 1.05 1.04 1.04 0.6M
2022-06-22 1.06 1.06 1.04 1.05 2.8M
2022-06-21 1.02 1.06 1.02 1.05 2.8M
2022-06-20 1.05 1.06 1.02 1.02 2.2M
2022-06-17 1.05 1.06 1.03 1.06 0.3M
2022-06-16 1.09 1.09 1.05 1.05 0.2M
2022-06-15 1.09 1.09 1.05 1.06 0.1M
2022-06-14 1.06 1.09 1.03 1.07 0.7M
2022-06-13 1.13 1.13 1.07 1.07 2.6M
2022-06-10 1.13 1.14 1.13 1.14 0.2M
2022-06-09 1.14 1.15 1.13 1.14 0.1M
2022-06-08 1.14 1.15 1.13 1.13 0.6M
2022-06-07 1.14 1.15 1.13 1.15 0.2M
2022-06-03 1.13 1.15 1.13 1.14 0.2M
2022-06-02 1.14 1.14 1.13 1.14 0.4M
2022-06-01 1.13 1.15 1.13 1.15 0.2M
2022-05-31 1.13 1.15 1.13 1.13 0.1M
2022-05-30 1.15 1.15 1.13 1.13 0.5M
2022-05-27 1.15 1.16 1.13 1.15 0.2M
2022-05-26 1.14 1.17 1.13 1.15 0.4M
2022-05-25 1.18 1.18 1.14 1.14 0.6M
2022-05-24 1.19 1.21 1.16 1.16 2.4M
2022-05-23 1.16 1.19 1.16 1.18 5.1M
2022-05-20 1.15 1.16 1.14 1.16 2.5M
2022-05-19 1.14 1.15 1.14 1.14 2.3M
2022-05-18 1.13 1.16 1.13 1.15 2.8M
2022-05-17 1.14 1.14 1.13 1.14 0.1M
2022-05-13 1.12 1.14 1.12 1.14 0.3M
2022-05-12 1.15 1.15 1.11 1.12 0.8M
2022-05-11 1.13 1.15 1.13 1.15 0.2M
2022-05-10 1.13 1.14 1.13 1.13 0.5M
2022-05-09 1.13 1.16 1.13 1.13 0.6M
2022-05-06 1.15 1.16 1.13 1.13 1.1M
2022-05-05 1.18 1.19 1.15 1.16 0.9M
2022-04-29 1.19 1.19 1.17 1.18 0.7M
2022-04-28 1.15 1.20 1.15 1.18 8.0M
2022-04-27 1.16 1.16 1.14 1.14 0.6M
2022-04-26 1.14 1.17 1.14 1.16 1.7M
2022-04-25 1.15 1.15 1.13 1.13 1.5M
2022-04-22 1.15 1.17 1.15 1.15 1.1M
2022-04-21 1.19 1.19 1.15 1.15 3.4M
2022-04-20 1.19 1.23 1.19 1.20 0.9M
2022-04-18 1.21 1.21 1.18 1.19 0.9M
2022-04-15 1.18 1.21 1.18 1.20 1.4M
2022-04-14 1.21 1.23 1.18 1.18 2.0M
2022-04-13 1.20 1.22 1.19 1.20 3.0M
2022-04-12 1.15 1.21 1.15 1.20 4.9M
2022-04-11 1.14 1.17 1.14 1.15 1.1M
2022-04-08 1.16 1.16 1.13 1.13 0.7M
2022-04-07 1.16 1.16 1.14 1.15 1.4M
2022-04-06 1.18 1.18 1.16 1.17 1.0M
2022-04-05 1.18 1.18 1.16 1.18 1.3M
2022-04-04 1.15 1.19 1.14 1.19 2.4M
2022-04-01 1.14 1.16 1.12 1.15 1.5M
2022-03-31 1.10 1.15 1.09 1.14 2.9M
2022-03-30 1.09 1.12 1.09 1.10 2.1M
2022-03-29 1.10 1.11 1.09 1.09 0.9M
2022-03-28 1.10 1.12 1.09 1.10 2.1M
2022-03-25 1.12 1.12 1.10 1.10 2.2M
2022-03-24 1.12 1.14 1.10 1.11 1.7M
2022-03-23 1.11 1.13 1.10 1.11 3.0M
2022-03-22 1.15 1.15 1.11 1.11 3.6M
2022-03-21 1.16 1.18 1.13 1.15 3.4M
2022-03-18 1.26 1.26 1.11 1.16 23.1M
2022-03-17 1.17 1.25 1.16 1.25 12.0M
2022-03-16 1.15 1.17 1.15 1.17 1.9M
2022-03-15 1.17 1.18 1.14 1.15 1.8M
2022-03-14 1.19 1.19 1.13 1.17 4.9M
2022-03-11 1.11 1.19 1.10 1.17 5.1M
2022-03-10 1.09 1.14 1.08 1.11 2.1M
2022-03-09 1.01 1.09 1.01 1.09 1.7M
2022-03-08 0.97 1.07 0.92 1.00 3.3M
2022-03-07 1.13 1.14 0.95 0.97 8.4M
2022-03-04 1.17 1.17 1.13 1.13 3.2M
2022-03-03 1.18 1.19 1.15 1.17 4.4M
2022-03-02 1.15 1.19 1.15 1.17 4.6M
2022-03-01 1.13 1.14 1.12 1.14 1.5M
2022-02-28 1.14 1.14 1.13 1.13 0.7M
2022-02-25 1.12 1.16 1.12 1.14 1.3M
2022-02-24 1.16 1.16 1.09 1.12 4.8M
2022-02-23 1.12 1.16 1.12 1.16 1.6M
2022-02-22 1.13 1.13 1.11 1.12 0.9M
2022-02-21 1.14 1.14 1.12 1.13 1.5M
2022-02-18 1.12 1.15 1.12 1.13 0.7M
2022-02-17 1.13 1.15 1.12 1.13 1.7M
2022-02-16 1.18 1.18 1.11 1.13 5.4M
2022-02-15 1.17 1.18 1.16 1.17 1.7M
2022-02-14 1.19 1.20 1.17 1.18 1.5M
2022-02-11 1.19 1.20 1.16 1.19 2.7M
2022-02-10 1.23 1.23 1.19 1.19 2.6M
2022-02-09 1.19 1.23 1.19 1.22 3.2M
2022-02-08 1.23 1.24 1.18 1.19 3.5M
2022-02-07 1.16 1.24 1.16 1.23 9.0M
2022-02-04 1.16 1.17 1.14 1.16 1.4M
2022-02-03 1.16 1.17 1.14 1.15 1.4M
2022-01-31 1.14 1.16 1.13 1.16 0.5M
2022-01-28 1.13 1.15 1.12 1.14 1.4M
2022-01-27 1.17 1.17 1.12 1.12 2.1M
2022-01-26 1.15 1.17 1.15 1.17 1.0M
2022-01-25 1.17 1.18 1.13 1.14 4.1M
2022-01-24 1.20 1.25 1.16 1.17 14.1M
2022-01-21 1.12 1.19 1.12 1.18 7.6M
2022-01-20 1.12 1.15 1.11 1.12 2.5M
2022-01-19 1.15 1.15 1.12 1.13 2.6M
2022-01-17 1.13 1.16 1.10 1.12 2.3M
2022-01-14 1.16 1.16 1.10 1.13 6.1M
2022-01-13 1.16 1.18 1.13 1.16 4.3M
2022-01-12 1.18 1.18 1.13 1.16 3.7M
2022-01-11 1.08 1.19 1.06 1.17 11.0M
2022-01-10 1.12 1.12 1.04 1.08 5.2M
2022-01-07 1.14 1.15 1.08 1.12 5.6M
2022-01-06 1.14 1.15 1.12 1.14 3.0M
2022-01-05 1.14 1.16 1.11 1.14 3.8M
2022-01-04 1.17 1.19 1.12 1.13 9.2M
2022-01-03 1.13 1.17 1.10 1.17 11.8M