Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	17.300	17.480	17.200	17.380	14.586	43,700
2024-02-28	17.100	17.120	17.040	17.120	14.368	11,100
2024-02-27	17.200	17.200	17.060	17.080	14.335	7,600
2024-02-26	17.180	17.200	17.000	17.200	14.435	17,600
2024-02-23	17.240	17.260	17.000	17.000	14.268	38,600
2024-02-22	17.300	17.300	17.100	17.200	14.435	31,900
2024-02-21	17.200	17.240	17.120	17.200	14.435	16,500
2024-02-20	17.280	17.340	17.020	17.340	14.553	28,000
2024-02-19	17.240	17.400	17.200	17.300	14.519	49,000
2024-02-16	17.180	17.240	17.140	17.240	14.469	47,600
2024-02-15	17.100	17.160	17.000	17.120	14.368	33,000
2024-02-14	16.980	17.100	16.900	17.020	14.284	65,600
2024-02-13	16.740	16.980	16.680	16.980	14.251	53,700
2024-02-09	16.680	16.760	16.660	16.760	14.066	11,800
2024-02-08	16.400	16.680	16.400	16.660	13.982	61,200
2024-02-07	16.380	16.460	16.380	16.400	13.764	14,900
2024-02-06	16.240	16.400	16.240	16.400	13.764	6,500
2024-02-05	16.260	16.280	16.200	16.260	13.646	18,800
2024-02-02	16.300	16.300	16.260	16.280	13.663	16,300
2024-01-31	16.280	16.380	16.280	16.380	13.747	5,600
2024-01-30	16.300	16.400	16.280	16.300	13.680	4,300
2024-01-29	16.400	16.400	16.280	16.400	13.764	14,000
2024-01-26	16.320	16.420	16.200	16.400	13.764	8,600
2024-01-24	16.220	16.360	16.220	16.320	13.697	13,400
2024-01-23	16.380	16.440	16.140	16.200	13.596	17,400
2024-01-22	16.100	16.400	16.100	16.340	13.714	33,200
2024-01-19	16.000	16.160	16.000	16.020	13.445	9,200
2024-01-18	15.980	15.980	15.900	15.940	13.378	13,400
2024-01-17	15.960	16.140	15.960	16.000	13.428	16,000
2024-01-16	15.960	16.060	15.960	16.060	13.479	12,800
2024-01-15	16.020	16.060	15.960	16.060	13.479	10,200
2024-01-12	15.900	16.000	15.900	16.000	13.428	6,700
2024-01-11	15.980	16.080	15.900	15.940	13.378	38,700
2024-01-10	16.000	16.280	15.940	15.980	13.411	6,200
2024-01-09	16.280	16.300	15.940	16.000	13.428	18,700
2024-01-08	15.900	16.300	15.900	16.180	13.579	17,200
2024-01-05	15.920	16.100	15.900	15.900	13.344	68,200
2024-01-04	16.000	16.000	15.940	15.980	13.411	12,900
2024-01-03	15.920	16.000	15.880	15.900	13.344	30,500
2024-01-02	16.180	16.180	15.880	15.880	13.328	35,200
2023-12-29	15.960	15.960	15.840	15.900	13.344	45,900
2023-12-28	16.180	16.180	15.900	15.960	13.395	18,500
2023-12-27	16.100	16.180	16.000	16.140	13.546	33,100
2023-12-26	16.100	16.120	16.100	16.100	13.512	5,700
2023-12-22	15.840	15.980	15.820	15.960	13.395	15,500
2023-12-21	15.820	15.880	15.780	15.800	13.260	29,700
2023-12-20	15.900	15.900	15.800	15.800	13.260	22,200
2023-12-19	15.880	15.960	15.800	15.820	13.277	33,900
2023-12-18	15.920	16.000	15.900	15.900	13.344	45,500
2023-12-15	16.100	16.160	15.920	15.940	13.378	12,800
2023-12-14	16.100	16.100	15.920	16.000	13.428	43,000
2023-12-13	16.300	16.300	16.060	16.100	13.512	33,900
2023-12-12	16.160	16.340	16.160	16.280	13.663	34,200
2023-12-11	16.300	16.300	16.100	16.180	13.579	11,600
2023-12-08	16.300	16.380	16.260	16.300	13.680	16,100
2023-12-07	16.160	16.380	16.020	16.300	13.680	87,700
2023-12-06	16.020	16.060	16.020	16.060	13.479	12,600
2023-12-05	16.060	16.100	15.920	16.020	13.445	40,700
2023-12-04	15.780	15.900	15.760	15.900	13.344	27,600
2023-12-01	15.560	15.780	15.520	15.780	13.244	7,900

← NewerPage 12 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.