Bursa Malaysia · 7609 · stock

Ajiya Berhad (7609) stock price history

Every Bursa Malaysia trading session of Ajiya Berhad from Jan 3, 2000 to Nov 13, 2026: 6,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7609 data, free keyYear by year table

7609 adjusted close, 2000 to 2026

7609Ajiya Berhad
MYR 0.9650-12.2% over one year
20052010201520202025
MYR 1.24
All time high, 2025
MYR 1.10
52 week high, MYR 0.8930 low
6,576
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7609 key facts

  • Ajiya Berhad (7609) closed at MYR 0.9650 on Nov 13, 2026 on Bursa Malaysia.
  • 7609's all time high close is MYR 1.24, set on Oct 8, 2025; its all time low close is MYR 0.0817 on Mar 17, 2006.
  • 7609's 52 week range is MYR 0.8930 to MYR 1.10.
  • 7609 returned -12.2% over the year to Nov 13, 2026 and +230.5% over five years.
  • Over ten years 7609 returned +166%, +10.3% a year compounded.
  • 7609's deepest drawdown was -78.8% from Dec 8, 2015 to Mar 19, 2020.
  • DataCedar holds 6,576 daily sessions of 7609 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7609 price chart, 2000 to 2026

7609 adjusted close, Jan 3, 2000 to Nov 13, 2026MYR 0.0821MYR 0.2017MYR 0.4954MYR 1.22200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7609 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months-1.5%
6 months-1.2%
Year to date-3.6%
1 year-12.2%
3 years+30.2%
5 years+230.5%
10 years+166.4%
Since Jan 3, 2000+340.7%
Compound annual growth, 26.9 years+5.7%

7609 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.24 on Oct 8, 2025
All time low close
MYR 0.0817 on Mar 17, 2006
52 week high
MYR 1.10 on Nov 13, 2025
52 week low
MYR 0.8930 on Nov 26, 2025
Deepest drawdown
-78.8% from Dec 8, 2015 to Mar 19, 2020, recovered Jan 3, 2022
Best single session
+24.6% on Aug 9, 2001
Worst single session
-39.8% on Apr 1, 2002
Volatility, 1 year annualised
24.9%
Sessions closing higher, 1 year
23%
Growth of 1 since 2000
4.4×
Best calendar year
2015, +123%
Worst calendar year
2016, -36%

7609 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.01MYR 1.07MYR 0.9361MYR 0.9650-7.2%17.9M214
2025MYR 0.6967MYR 1.27MYR 0.6771MYR 1.04+49.3%175.9M244
2024MYR 0.7458MYR 0.8292MYR 0.6722MYR 0.6967-7.2%134.7M247
2023MYR 0.7801MYR 0.9421MYR 0.6869MYR 0.7507-3.8%381.9M244
2022MYR 0.5544MYR 0.8783MYR 0.4489MYR 0.7801+42.0%1B243
2021MYR 0.2748MYR 0.5544MYR 0.2453MYR 0.5495+101.8%869.7M245
2020MYR 0.2110MYR 0.3435MYR 0.0981MYR 0.2723+30.6%450.2M247
2019MYR 0.2600MYR 0.2821MYR 0.1938MYR 0.2085-19.0%51.2M246
2018MYR 0.2867MYR 0.3300MYR 0.2409MYR 0.2576-10.9%98.9M244
2017MYR 0.3246MYR 0.4399MYR 0.2795MYR 0.2891-10.9%442.4M252
2016MYR 0.5097MYR 0.5234MYR 0.2705MYR 0.3246-36.3%383.9M250
2015MYR 0.2290MYR 0.5548MYR 0.2233MYR 0.5097+122.6%231.3M246
2014MYR 0.2429MYR 0.3229MYR 0.2233MYR 0.2290-7.0%101.7M239
2013MYR 0.1879MYR 0.2688MYR 0.1857MYR 0.2463+31.1%64.5M236
2012MYR 0.1748MYR 0.2079MYR 0.1712MYR 0.1879+7.5%27.1M245
2011MYR 0.2105MYR 0.2229MYR 0.1609MYR 0.1748-17.8%35M244
2010MYR 0.1648MYR 0.2331MYR 0.1638MYR 0.2126+28.2%217.7M248
2009MYR 0.1036MYR 0.1859MYR 0.0864MYR 0.1658+61.5%133.9M247
2008MYR 0.1387MYR 0.1442MYR 0.0940MYR 0.1027-26.5%70.3M242
2007MYR 0.0946MYR 0.1608MYR 0.0903MYR 0.1396+32.8%311M246
2006MYR 0.1078MYR 0.1078MYR 0.0817MYR 0.1052+18.5%28M259
2005MYR 0.1155MYR 0.1322MYR 0.0838MYR 0.0887-25.7%14.2M221
2004MYR 0.1545MYR 0.1632MYR 0.1043MYR 0.1194-22.7%66.2M234
2003MYR 0.1592MYR 0.2484MYR 0.1354MYR 0.1545-3.0%87.7M255
2002MYR 0.1887MYR 0.2516MYR 0.1338MYR 0.1592-15.6%56M248
2001MYR 0.1354MYR 0.2070MYR 0.1091MYR 0.1887+39.4%7.9M249
2000MYR 0.2102MYR 0.3503MYR 0.1234MYR 0.1354n/a9.8M241

7609 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 0.96500.0%
October 2026MYR 0.9650-8.1%
September 2026MYR 1.05+8.2%
August 2026MYR 0.9700-2.0%
July 2026MYR 0.9900-6.6%
June 2026MYR 1.06+6.9%
May 2026MYR 0.9911+2.0%
April 2026MYR 0.9715-3.9%
March 2026MYR 1.01-2.8%
February 2026MYR 1.04+6.0%
January 2026MYR 0.9813-5.7%
December 2025MYR 1.04+10.4%

About the 7609 data

Daily bars. 6,576 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7609/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7528 DKLS Industries Berhad
  • 7544 Quality Concrete Holdings Berhad
  • 7579 AWC Berhad
  • 7595 MGB Berhad
  • 7617 Magna Prima Berhad
  • 7668 Beshom Holdings Berhad
  • 7676 G Capital Berhad
  • 7692 MyTech Group Berhad

Common questions

7609 share price history

Start with any symbol.

Start free