Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.880	15.880	15.780	15.800	13.260	28,500
2023-09-04	16.080	16.080	15.840	15.880	13.328	86,400
2023-09-01	16.200	16.200	16.000	16.080	13.495	24,900
2023-08-30	16.160	16.220	16.120	16.180	13.579	28,800
2023-08-29	16.200	16.260	16.140	16.160	13.563	12,100
2023-08-28	16.080	16.300	16.080	16.300	13.604	21,200
2023-08-25	16.300	16.300	16.080	16.100	13.437	39,700
2023-08-24	16.240	16.280	16.220	16.260	13.570	13,300
2023-08-23	16.280	16.280	16.240	16.260	13.570	19,000
2023-08-22	16.240	16.300	16.240	16.280	13.587	18,000
2023-08-21	16.360	16.380	16.220	16.240	13.554	21,800
2023-08-18	16.400	16.400	16.340	16.360	13.654	27,200
2023-08-17	16.360	16.420	16.360	16.380	13.670	14,000
2023-08-16	16.420	16.460	16.380	16.400	13.687	31,000
2023-08-15	16.500	16.500	16.420	16.440	13.721	15,300
2023-08-14	16.480	16.560	16.460	16.500	13.771	14,500
2023-08-11	16.400	16.460	16.400	16.400	13.687	10,200
2023-08-10	16.340	16.480	16.340	16.400	13.687	10,000
2023-08-09	16.500	16.540	16.220	16.340	13.637	19,600
2023-08-08	16.500	16.540	16.380	16.540	13.804	16,000
2023-08-07	16.400	16.500	16.380	16.500	13.771	9,400
2023-08-04	16.220	16.500	16.220	16.460	13.737	27,700
2023-08-03	16.280	16.400	16.140	16.220	13.537	76,300
2023-08-02	16.420	16.460	16.300	16.300	13.604	22,600
2023-08-01	16.620	16.620	16.480	16.480	13.754	31,200
2023-07-31	16.800	16.820	16.620	16.620	13.871	41,700
2023-07-28	16.520	16.780	16.400	16.780	14.004	37,700
2023-07-27	16.760	16.780	16.520	16.520	13.787	29,800
2023-07-26	16.560	16.560	16.320	16.360	13.654	66,400
2023-07-25	16.800	16.800	16.500	16.560	13.821	100,500
2023-07-24	16.600	16.900	16.600	16.800	14.021	72,400
2023-07-21	16.220	17.100	16.220	16.560	13.821	640,000
2023-07-20	15.840	16.040	15.840	15.980	13.337	93,700
2023-07-18	15.980	15.980	15.700	15.700	13.103	9,600
2023-07-17	16.020	16.020	15.600	15.860	13.236	33,800
2023-07-14	15.680	16.020	15.600	16.000	13.353	130,600
2023-07-13	15.400	15.720	15.400	15.580	13.003	81,700
2023-07-12	15.000	15.360	14.960	15.360	12.819	47,500
2023-07-11	15.000	15.020	14.980	15.000	12.519	15,500
2023-07-10	14.960	15.000	14.960	14.980	12.502	23,600
2023-07-07	14.900	14.900	14.860	14.900	12.435	10,000
2023-07-06	14.900	14.960	14.840	14.900	12.435	45,100
2023-07-05	14.880	14.920	14.860	14.900	12.435	38,100
2023-07-04	14.960	15.000	14.860	14.880	12.419	27,500
2023-07-03	14.860	15.000	14.860	14.900	12.435	15,900
2023-06-30	15.000	15.020	14.860	14.860	12.402	11,700
2023-06-28	14.900	14.920	14.840	14.920	12.452	34,400
2023-06-27	15.000	15.000	14.840	14.900	12.435	36,500
2023-06-26	15.000	15.000	14.920	14.920	12.452	22,200
2023-06-23	14.980	15.000	14.960	15.000	12.519	154,300
2023-06-22	15.000	15.100	14.960	14.980	12.502	9,700
2023-06-21	14.840	15.080	14.780	14.980	12.502	51,500
2023-06-20	15.100	15.100	14.800	14.840	12.385	10,100
2023-06-19	14.880	15.100	14.880	15.100	12.602	51,900
2023-06-16	14.720	15.000	14.720	14.880	12.419	28,700
2023-06-15	14.700	15.000	14.700	14.980	12.502	54,400
2023-06-14	14.700	14.720	14.620	14.620	12.202	45,400
2023-06-13	14.660	14.700	14.640	14.660	12.235	17,300
2023-06-12	14.700	14.780	14.600	14.700	12.268	63,100
2023-06-09	14.760	14.760	14.660	14.700	12.268	31,100

← NewerPage 14 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.