Ajiya Bhd (AJIY)

AJIY
🏛️ マレーシア →
2.51
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 2.49 2.51 2.45 2.51 0.7M
2025-10-02 2.50 2.53 2.47 2.49 0.7M
2025-10-01 2.47 2.50 2.46 2.50 0.5M
2025-09-30 2.50 2.59 2.43 2.47 0.8M
2025-09-29 2.41 2.49 2.40 2.48 0.6M
2025-09-26 2.41 2.41 2.38 2.41 0.4M
2025-09-25 2.40 2.42 2.39 2.41 0.6M
2025-09-24 2.37 2.41 2.37 2.40 0.7M
2025-09-23 2.35 2.39 2.32 2.37 0.2M
2025-09-22 2.40 2.41 2.33 2.35 0.2M
2025-09-19 2.36 2.39 2.33 2.36 0.9M
2025-09-18 2.33 2.37 2.33 2.35 0.6M
2025-09-17 2.32 2.35 2.32 2.34 0.5M
2025-09-12 2.33 2.35 2.33 2.33 0.4M
2025-09-11 2.33 2.35 2.29 2.33 1.0M
2025-09-10 2.36 2.36 2.34 2.36 0.8M
2025-09-09 2.39 2.42 2.35 2.35 0.5M
2025-09-08 2.33 2.39 2.33 2.39 0.6M
2025-09-04 2.35 2.35 2.30 2.33 0.5M
2025-09-03 2.37 2.38 2.33 2.37 0.8M
2025-09-02 2.40 2.40 2.33 2.37 0.6M
2025-08-29 2.36 2.40 2.33 2.39 0.9M
2025-08-28 2.42 2.45 2.36 2.38 2.1M
2025-08-27 2.44 2.48 2.39 2.43 1.9M
2025-08-26 2.42 2.46 2.41 2.43 0.7M
2025-08-25 2.36 2.42 2.33 2.41 1.0M
2025-08-22 2.34 2.38 2.33 2.36 0.7M
2025-08-21 2.26 2.36 2.26 2.34 1.4M
2025-08-20 2.31 2.32 2.26 2.26 1.6M
2025-08-19 2.35 2.35 2.28 2.31 0.5M
2025-08-18 2.35 2.39 2.31 2.35 1.4M
2025-08-15 2.27 2.34 2.26 2.34 1.4M
2025-08-14 2.13 2.25 2.13 2.25 2.0M
2025-08-13 2.08 2.12 2.07 2.12 1.3M
2025-08-12 2.14 2.16 2.06 2.10 2.4M
2025-08-11 2.13 2.18 2.13 2.15 1.6M
2025-08-08 2.10 2.16 2.09 2.13 1.2M
2025-08-07 1.95 2.09 1.95 2.09 2.9M
2025-08-06 1.82 1.94 1.82 1.94 1.9M
2025-08-05 1.75 1.82 1.75 1.82 1.6M
2025-08-04 1.74 1.76 1.74 1.75 1.5M
2025-08-01 1.72 1.74 1.72 1.73 1.1M
2025-07-31 1.71 1.71 1.71 1.71 1.1M
2025-07-30 1.70 1.70 1.70 1.70 1.3M
2025-07-29 1.69 1.69 1.69 1.69 0.4M
2025-07-28 1.70 1.70 1.68 1.68 1.1M
2025-07-25 1.70 1.70 1.70 1.70 1.5M
2025-07-24 1.70 1.70 1.70 1.70 1.1M
2025-07-23 1.70 1.70 1.70 1.70 0.9M
2025-07-22 1.70 1.70 1.70 1.70 0.0M
2025-07-21 1.69 1.70 1.69 1.70 0.0M
2025-07-18 1.70 1.73 1.70 1.70 0.2M
2025-07-17 1.72 1.75 1.71 1.71 0.1M
2025-07-16 1.74 1.75 1.70 1.75 0.1M
2025-07-15 1.75 1.77 1.75 1.75 0.2M
2025-07-14 1.75 1.78 1.75 1.77 1.5M
2025-07-11 1.75 1.75 1.75 1.75 0.0M
2025-07-09 1.75 1.78 1.75 1.78 0.0M
2025-07-08 1.72 1.75 1.72 1.75 0.0M
2025-07-04 1.67 1.70 1.67 1.70 0.0M
2025-07-03 1.73 1.73 1.73 1.73 0.6M
2025-07-02 1.71 1.71 1.70 1.70 1.3M
2025-07-01 1.69 1.72 1.68 1.72 0.0M
2025-06-30 1.69 1.72 1.69 1.72 0.0M
2025-06-25 1.68 1.72 1.68 1.72 0.0M
2025-06-20 1.68 1.76 1.68 1.72 0.0M
2025-06-19 1.70 1.73 1.69 1.70 0.0M
2025-06-18 1.70 1.70 1.70 1.70 0.0M
2025-06-17 1.70 1.72 1.69 1.72 0.1M
2025-06-16 1.72 1.72 1.70 1.72 1.0M
2025-06-13 1.75 1.75 1.72 1.72 0.1M
2025-06-12 1.75 1.75 1.75 1.75 0.0M
2025-06-11 1.77 1.77 1.73 1.77 0.0M
2025-06-10 1.78 1.78 1.73 1.77 0.1M
2025-06-09 1.73 1.78 1.73 1.78 0.1M
2025-06-05 1.74 1.74 1.74 1.74 0.0M
2025-06-04 1.74 1.74 1.74 1.74 0.0M
2025-05-30 1.77 1.77 1.75 1.75 0.1M
2025-05-29 1.73 1.79 1.73 1.77 0.1M
2025-05-28 1.74 1.76 1.73 1.76 0.0M
2025-05-27 1.73 1.77 1.73 1.77 0.0M
2025-05-26 1.74 1.74 1.74 1.74 0.1M
2025-05-23 1.76 1.76 1.75 1.75 0.2M
2025-05-22 1.75 1.75 1.74 1.75 0.1M
2025-05-20 1.78 1.78 1.75 1.78 0.4M
2025-05-19 1.80 1.80 1.80 1.80 0.0M
2025-05-16 1.76 1.80 1.76 1.80 0.0M
2025-05-14 1.75 1.75 1.74 1.75 0.0M
2025-05-13 1.75 1.76 1.75 1.75 0.1M
2025-05-09 1.77 1.77 1.75 1.75 0.1M
2025-05-08 1.79 1.80 1.78 1.78 0.1M
2025-05-07 1.79 1.80 1.78 1.79 0.5M
2025-05-06 1.78 1.78 1.78 1.78 0.0M
2025-05-05 1.75 1.83 1.75 1.80 0.3M
2025-05-02 1.67 1.78 1.67 1.77 0.2M
2025-04-30 1.66 1.66 1.66 1.66 0.0M
2025-04-29 1.65 1.67 1.65 1.66 0.0M
2025-04-28 1.66 1.66 1.66 1.66 0.0M
2025-04-25 1.68 1.68 1.65 1.67 0.1M
2025-04-24 1.66 1.66 1.65 1.65 0.0M
2025-04-23 1.65 1.65 1.65 1.65 0.3M
2025-04-22 1.65 1.65 1.64 1.65 0.2M
2025-04-21 1.65 1.68 1.65 1.66 0.7M
2025-04-18 1.64 1.64 1.64 1.64 0.0M
2025-04-17 1.65 1.65 1.63 1.64 1.1M
2025-04-15 1.64 1.65 1.63 1.63 0.0M
2025-04-14 1.64 1.65 1.64 1.64 0.1M
2025-04-11 1.63 1.64 1.62 1.64 0.2M
2025-04-10 1.62 1.65 1.62 1.65 0.1M
2025-04-09 1.66 1.66 1.58 1.58 0.1M
2025-04-08 1.68 1.68 1.58 1.68 0.2M
2025-04-07 1.60 1.60 1.58 1.58 0.3M
2025-04-03 1.63 1.68 1.63 1.68 0.0M
2025-04-02 1.59 1.63 1.55 1.63 0.3M
2025-03-28 1.63 1.63 1.61 1.61 0.4M
2025-03-27 1.64 1.64 1.61 1.64 0.1M
2025-03-26 1.64 1.65 1.62 1.64 0.2M
2025-03-25 1.71 1.71 1.62 1.65 0.5M
2025-03-24 1.75 1.75 1.65 1.71 0.5M
2025-03-21 1.75 1.75 1.72 1.75 0.1M
2025-03-20 1.73 1.77 1.72 1.75 0.1M
2025-03-19 1.73 1.77 1.71 1.76 0.1M
2025-03-17 1.74 1.76 1.74 1.76 0.1M
2025-03-14 1.74 1.74 1.74 1.74 0.0M
2025-03-13 1.72 1.75 1.72 1.73 0.0M
2025-03-12 1.73 1.74 1.72 1.72 0.1M
2025-03-11 1.73 1.76 1.73 1.76 0.0M
2025-03-10 1.77 1.77 1.73 1.77 0.0M
2025-03-07 1.78 1.78 1.77 1.77 0.0M
2025-03-06 1.73 1.79 1.73 1.79 0.0M
2025-03-05 1.75 1.75 1.74 1.74 0.0M
2025-03-04 1.76 1.76 1.70 1.75 0.2M
2025-03-03 1.79 1.79 1.75 1.76 0.2M
2025-02-28 1.78 1.79 1.76 1.79 0.1M
2025-02-27 1.78 1.79 1.78 1.78 0.0M
2025-02-26 1.73 1.79 1.73 1.78 1.0M
2025-02-25 1.75 1.76 1.73 1.73 0.1M
2025-02-24 1.75 1.75 1.75 1.75 0.0M
2025-02-21 1.73 1.75 1.73 1.75 0.0M
2025-02-20 1.73 1.75 1.73 1.75 0.0M
2025-02-19 1.74 1.75 1.73 1.74 0.1M
2025-02-18 1.75 1.75 1.75 1.75 0.1M
2025-02-17 1.75 1.75 1.72 1.75 0.3M
2025-02-14 1.74 1.75 1.74 1.75 0.0M
2025-02-13 1.76 1.77 1.74 1.75 0.4M
2025-02-12 1.78 1.78 1.76 1.77 0.1M
2025-02-10 1.77 1.79 1.76 1.78 0.2M
2025-02-07 1.74 1.76 1.73 1.76 0.2M
2025-02-06 1.76 1.76 1.74 1.75 0.2M
2025-02-05 1.72 1.77 1.71 1.76 0.2M
2025-02-04 1.76 1.76 1.72 1.72 0.4M
2025-02-03 1.73 1.83 1.73 1.75 0.9M
2025-01-31 1.70 1.73 1.68 1.73 0.3M
2025-01-28 1.72 1.74 1.70 1.70 0.6M
2025-01-27 1.62 1.80 1.62 1.72 1.6M
2025-01-24 1.48 1.63 1.48 1.61 2.0M
2025-01-23 1.50 1.55 1.44 1.46 0.2M
2025-01-22 1.45 1.47 1.45 1.46 0.0M
2025-01-21 1.42 1.44 1.42 1.44 0.5M
2025-01-20 1.42 1.43 1.42 1.43 0.0M
2025-01-17 1.43 1.44 1.43 1.44 0.0M
2025-01-16 1.42 1.42 1.42 1.42 0.0M
2025-01-15 1.42 1.42 1.42 1.42 0.1M
2025-01-14 1.42 1.42 1.42 1.42 0.0M
2025-01-13 1.42 1.43 1.42 1.42 0.1M
2025-01-10 1.42 1.43 1.41 1.41 0.1M
2025-01-09 1.41 1.42 1.41 1.42 0.1M
2025-01-08 1.40 1.41 1.40 1.40 0.2M
2025-01-07 1.39 1.40 1.39 1.40 0.2M
2025-01-06 1.40 1.40 1.38 1.39 0.1M
2025-01-03 1.38 1.40 1.38 1.40 0.1M