Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	16.680	16.700	16.000	16.440	15.530	212,200
2024-05-29	16.520	16.640	16.480	16.600	15.682	77,900
2024-05-28	16.760	16.800	16.600	16.600	15.682	43,300
2024-05-27	16.680	16.720	16.500	16.660	15.738	64,600
2024-05-24	16.680	16.680	16.300	16.600	15.682	125,700
2024-05-23	16.400	16.820	16.400	16.540	15.625	201,200
2024-05-21	15.800	16.240	15.700	16.220	15.323	144,000
2024-05-20	15.960	15.980	15.700	15.700	14.831	98,100
2024-05-17	16.120	16.120	15.700	15.940	15.058	275,700
2024-05-16	16.340	16.480	16.100	16.120	15.228	271,000
2024-05-15	16.780	16.780	16.300	16.560	15.644	280,000
2024-05-14	18.900	19.000	18.680	19.000	15.946	615,000
2024-05-13	19.120	19.220	18.860	18.900	15.862	657,300
2024-05-10	19.320	19.320	19.020	19.100	16.030	446,000
2024-05-09	19.080	19.480	19.080	19.280	16.181	315,400
2024-05-08	19.480	19.520	19.020	19.100	16.030	437,100
2024-05-07	20.000	20.000	19.500	19.540	16.399	510,400
2024-05-06	20.400	20.680	19.900	20.040	16.819	549,500
2024-05-03	20.880	21.200	20.100	20.300	17.037	1,012,600
2024-05-02	19.380	19.740	19.360	19.740	16.567	48,000
2024-04-30	19.460	19.460	19.300	19.420	16.299	7,700
2024-04-29	19.460	19.540	19.300	19.440	16.315	15,700
2024-04-26	19.220	19.440	19.160	19.380	16.265	18,900
2024-04-25	19.400	19.580	19.220	19.220	16.131	26,000
2024-04-24	19.180	19.400	19.120	19.380	16.265	21,000
2024-04-23	19.000	19.200	19.000	19.160	16.080	26,300
2024-04-22	18.880	19.140	18.800	18.940	15.896	31,000
2024-04-19	18.940	19.240	18.560	18.680	15.677	50,600
2024-04-18	19.180	19.200	18.860	19.180	16.097	13,700
2024-04-17	19.000	19.260	18.800	19.040	15.980	16,700
2024-04-16	19.280	19.280	18.700	18.700	15.694	62,700
2024-04-15	19.600	19.600	19.320	19.320	16.215	25,300
2024-04-12	19.700	19.760	19.560	19.600	16.450	14,600
2024-04-09	19.300	19.800	19.300	19.700	16.534	67,200
2024-04-08	19.160	19.320	19.040	19.280	16.181	24,600
2024-04-05	19.220	19.340	19.100	19.140	16.064	23,300
2024-04-04	19.220	19.440	19.200	19.300	16.198	36,700
2024-04-03	19.340	19.340	19.200	19.340	16.231	18,600
2024-04-02	18.780	19.420	18.780	19.340	16.231	54,100
2024-04-01	18.600	18.980	18.600	18.780	15.761	38,800
2024-03-29	18.680	18.780	18.600	18.600	15.610	13,500
2024-03-27	18.560	18.680	18.400	18.600	15.610	26,000
2024-03-26	18.640	18.640	18.560	18.560	15.577	26,400
2024-03-25	18.600	18.980	18.600	18.700	15.694	35,300
2024-03-22	18.540	18.800	18.540	18.700	15.694	14,400
2024-03-21	18.760	18.760	18.520	18.520	15.543	15,400
2024-03-20	18.620	18.800	18.480	18.760	15.745	23,400
2024-03-19	18.220	18.600	18.220	18.340	15.392	36,000
2024-03-18	18.360	18.360	18.200	18.320	15.375	23,700
2024-03-15	18.500	18.520	18.320	18.360	15.409	24,600
2024-03-14	18.500	18.800	18.400	18.500	15.526	47,200
2024-03-13	18.900	18.900	18.400	18.500	15.526	55,600
2024-03-12	19.000	19.380	18.700	18.960	15.912	59,500
2024-03-11	19.500	19.640	18.020	19.000	15.946	145,800
2024-03-08	18.940	19.400	18.940	19.380	16.265	88,900
2024-03-07	18.700	19.000	18.700	18.940	15.896	60,000
2024-03-06	18.300	18.680	18.280	18.660	15.661	76,700
2024-03-05	17.500	18.300	17.500	18.260	15.325	146,700
2024-03-04	17.240	17.480	17.240	17.480	14.670	41,200
2024-03-01	17.500	17.700	17.200	17.240	14.469	74,200

← NewerPage 11 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.