Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	15.800	15.800	15.540	15.600	13.093	41,100
2023-11-29	16.000	16.000	15.600	15.760	13.227	36,900
2023-11-28	15.580	16.200	15.540	16.000	13.428	39,500
2023-11-27	15.600	15.700	15.560	15.580	13.076	10,000
2023-11-24	15.660	15.680	15.580	15.580	13.076	33,000
2023-11-23	15.660	15.740	15.640	15.660	13.143	4,700
2023-11-22	15.700	15.800	15.660	15.660	13.143	10,100
2023-11-21	15.780	15.800	15.720	15.740	13.210	7,600
2023-11-20	15.420	15.780	15.420	15.780	13.244	17,400
2023-11-17	15.600	15.600	15.520	15.560	13.059	9,100
2023-11-16	15.520	15.660	15.520	15.560	13.059	8,700
2023-11-15	15.680	15.680	15.600	15.600	13.093	16,200
2023-11-14	15.420	15.600	15.420	15.600	13.093	12,500
2023-11-10	15.420	15.440	15.420	15.420	12.941	3,400
2023-11-09	15.480	15.540	15.400	15.400	12.925	19,500
2023-11-08	15.380	15.500	15.380	15.440	12.958	16,100
2023-11-07	15.300	15.440	15.300	15.380	12.908	22,100
2023-11-06	15.340	15.400	15.280	15.280	12.824	32,700
2023-11-03	15.300	15.320	15.260	15.300	12.841	7,300
2023-11-02	15.280	15.380	15.260	15.300	12.841	9,000
2023-11-01	15.380	15.380	15.280	15.280	12.824	12,600
2023-10-31	15.500	15.620	15.360	15.380	12.908	20,500
2023-10-30	15.580	15.580	15.400	15.480	12.992	7,800
2023-10-27	15.500	15.600	15.500	15.580	13.076	2,500
2023-10-26	15.640	15.640	15.320	15.500	13.009	21,900
2023-10-25	15.300	15.440	15.160	15.200	12.757	20,300
2023-10-24	15.320	15.380	15.120	15.240	12.790	36,400
2023-10-23	15.400	15.400	15.300	15.320	12.858	15,900
2023-10-20	15.400	15.420	15.380	15.400	12.925	11,300
2023-10-19	15.660	15.660	15.340	15.400	12.925	47,300
2023-10-18	15.500	15.680	15.380	15.680	13.160	7,800
2023-10-17	15.660	15.780	15.500	15.500	13.009	38,100
2023-10-16	15.600	15.680	15.580	15.660	13.143	34,400
2023-10-13	15.680	15.680	15.660	15.660	13.143	8,400
2023-10-12	15.780	15.780	15.700	15.720	13.193	10,900
2023-10-11	15.660	15.760	15.660	15.680	13.160	32,300
2023-10-10	15.520	15.740	15.500	15.720	13.193	8,000
2023-10-09	15.500	15.900	15.500	15.620	13.109	49,300
2023-10-06	15.400	15.500	15.300	15.500	13.009	42,900
2023-10-05	15.100	15.340	15.100	15.300	12.841	10,300
2023-10-04	15.360	15.360	15.100	15.100	12.673	36,600
2023-10-03	15.420	15.460	15.380	15.380	12.908	21,000
2023-10-02	15.460	15.500	15.420	15.420	12.941	7,500
2023-09-29	15.660	15.660	15.420	15.440	12.958	11,200
2023-09-27	15.600	15.660	15.440	15.500	13.009	28,300
2023-09-26	15.560	15.560	15.560	15.560	13.059	6,200
2023-09-25	15.540	15.540	15.520	15.540	13.042	10,700
2023-09-22	15.620	15.620	15.540	15.580	13.076	24,800
2023-09-21	15.680	15.760	15.680	15.680	13.160	28,700
2023-09-20	15.560	15.780	15.540	15.680	13.160	19,100
2023-09-19	15.600	15.600	15.600	15.600	13.093	3,300
2023-09-18	15.620	15.640	15.560	15.580	13.076	10,900
2023-09-15	15.660	15.660	15.600	15.660	13.143	22,900
2023-09-14	15.620	15.640	15.520	15.540	13.042	13,200
2023-09-13	15.500	15.500	15.420	15.460	12.975	11,200
2023-09-12	15.660	15.680	15.560	15.560	13.059	7,100
2023-09-11	15.460	15.500	15.460	15.460	12.975	11,800
2023-09-08	15.600	15.600	15.440	15.460	12.975	19,300
2023-09-07	15.640	15.640	15.560	15.600	13.093	8,700
2023-09-06	15.780	15.780	15.600	15.640	13.126	50,000

← NewerPage 13 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.