Ajinomoto Malaysia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	15.200	15.500	15.140	15.200	14.359	435,400
2024-08-26	14.540	14.540	14.460	14.480	13.679	21,400
2024-08-23	14.560	14.560	14.460	14.540	13.736	43,300
2024-08-22	14.580	14.640	14.500	14.560	13.754	111,600
2024-08-21	14.400	14.600	14.400	14.540	13.736	112,700
2024-08-20	14.500	14.540	14.300	14.400	13.603	61,000
2024-08-19	14.460	14.480	14.400	14.460	13.660	41,500
2024-08-16	14.500	14.500	14.360	14.460	13.660	49,600
2024-08-15	14.400	14.520	14.300	14.400	13.603	61,500
2024-08-14	14.300	14.500	14.280	14.300	13.509	56,600
2024-08-13	14.260	14.280	14.220	14.280	13.490	89,300
2024-08-12	14.300	14.320	14.260	14.260	13.471	33,200
2024-08-09	14.240	14.340	14.180	14.220	13.433	97,200
2024-08-08	14.340	14.340	14.180	14.200	13.414	72,800
2024-08-07	14.260	14.400	14.100	14.260	13.471	86,900
2024-08-06	14.020	14.320	14.000	14.100	13.320	94,600
2024-08-05	14.600	14.600	14.000	14.160	13.377	180,100
2024-08-02	14.720	14.800	14.660	14.680	13.868	77,200
2024-08-01	14.860	14.860	14.680	14.820	14.000	64,200
2024-07-31	14.800	14.900	14.760	14.780	13.962	52,800
2024-07-30	14.800	14.960	14.780	14.800	13.981	58,200
2024-07-29	15.000	15.040	14.780	15.000	14.170	82,700
2024-07-26	14.920	15.000	14.800	15.000	14.170	162,700
2024-07-25	14.960	15.100	14.900	14.920	14.094	81,800
2024-07-24	15.180	15.220	14.960	14.980	14.151	95,400
2024-07-23	14.900	15.100	14.900	15.100	14.265	67,400
2024-07-22	15.120	15.180	14.920	14.960	14.132	104,300
2024-07-19	15.120	15.160	15.020	15.020	14.189	74,700
2024-07-18	15.200	15.300	15.060	15.060	14.227	55,800
2024-07-17	15.020	15.220	15.020	15.200	14.359	37,800
2024-07-16	15.000	15.300	15.000	15.160	14.321	119,700
2024-07-15	15.040	15.100	15.000	15.000	14.170	80,500
2024-07-12	15.100	15.160	14.960	15.040	14.208	137,900
2024-07-11	15.160	15.160	15.060	15.100	14.265	174,800
2024-07-10	15.220	15.220	15.100	15.140	14.302	106,400
2024-07-09	15.260	15.300	15.220	15.220	14.378	64,900
2024-07-05	15.260	15.340	15.240	15.240	14.397	124,100
2024-07-04	15.420	15.480	15.180	15.260	14.416	107,100
2024-07-03	15.520	15.600	15.300	15.420	14.567	98,200
2024-07-02	15.700	15.720	15.440	15.520	14.661	89,200
2024-07-01	15.600	15.780	15.440	15.440	14.586	140,300
2024-06-28	15.300	15.500	15.300	15.500	14.642	208,600
2024-06-27	15.300	15.400	15.200	15.240	14.397	76,900
2024-06-26	15.200	15.400	15.100	15.300	14.453	123,900
2024-06-25	15.340	15.340	15.100	15.200	14.359	117,000
2024-06-24	15.300	15.380	15.180	15.340	14.491	74,600
2024-06-21	15.500	15.500	15.300	15.420	14.567	104,300
2024-06-20	15.580	15.600	15.000	15.500	14.642	163,000
2024-06-19	15.800	15.860	15.600	15.680	14.812	59,400
2024-06-18	15.700	15.900	15.600	15.780	14.907	90,100
2024-06-14	15.540	16.000	15.460	15.700	14.831	171,800
2024-06-13	15.680	15.680	15.480	15.540	14.680	133,500
2024-06-12	15.640	15.760	15.520	15.600	14.737	132,300
2024-06-11	15.700	15.700	15.540	15.640	14.775	109,000
2024-06-10	15.800	15.820	15.540	15.700	14.831	92,700
2024-06-07	15.680	15.880	15.640	15.780	14.907	107,300
2024-06-06	15.780	15.780	15.520	15.600	14.737	182,500
2024-06-05	15.940	15.960	15.660	15.780	14.907	181,400
2024-06-04	16.160	16.260	15.860	15.940	15.058	124,500
2024-05-31	16.400	16.500	16.100	16.340	15.436	130,300

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-28	0.4085 MYR
2024-08-29	0.3840 MYR
2024-05-15	2.1200 MYR
2023-08-29	0.0910 MYR
2022-08-30	0.0850 MYR
2021-09-22	0.3825 MYR
2020-10-01	0.4930 MYR
2019-08-30	0.4700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.