Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	14.740	14.900	14.720	14.760	12.318	38,800
2023-06-07	14.780	14.780	14.700	14.720	12.285	21,000
2023-06-06	14.700	14.800	14.700	14.760	12.318	9,900
2023-06-02	14.860	14.860	14.660	14.700	12.268	14,600
2023-06-01	14.840	14.840	14.820	14.820	12.368	4,100
2023-05-31	14.980	15.260	14.760	14.860	12.402	112,200
2023-05-30	14.260	14.300	14.240	14.280	11.918	12,500
2023-05-29	14.260	14.260	14.160	14.220	11.868	18,800
2023-05-26	14.500	14.500	14.140	14.240	11.884	36,000
2023-05-25	14.160	14.500	14.100	14.220	11.868	21,400
2023-05-24	14.540	14.540	14.140	14.200	11.851	76,700
2023-05-23	14.720	14.720	14.500	14.540	12.135	73,700
2023-05-22	14.620	14.860	14.620	14.620	12.202	36,100
2023-05-19	14.580	14.680	14.580	14.620	12.202	32,100
2023-05-18	14.680	14.680	14.560	14.600	12.185	59,700
2023-05-17	14.800	14.800	14.620	14.680	12.252	23,800
2023-05-16	14.980	15.180	14.740	14.760	12.318	63,400
2023-05-15	14.760	14.840	14.660	14.820	12.368	41,600
2023-05-12	14.520	14.740	14.520	14.600	12.185	45,200
2023-05-11	14.580	14.800	14.520	14.520	12.118	37,600
2023-05-10	14.820	14.820	14.520	14.560	12.151	143,900
2023-05-09	15.020	15.020	14.640	14.840	12.385	125,700
2023-05-08	15.600	15.680	15.000	15.020	12.535	117,400
2023-05-05	15.820	15.820	15.240	15.500	12.936	70,300
2023-05-03	15.960	15.960	15.800	15.820	13.203	39,300
2023-05-02	15.980	16.000	15.860	15.860	13.236	64,700
2023-04-28	15.960	15.960	15.940	15.960	13.320	13,100
2023-04-27	15.960	15.980	15.960	15.960	13.320	50,300
2023-04-26	15.960	16.000	15.960	15.980	13.337	19,700
2023-04-25	16.000	16.000	15.960	15.960	13.320	32,900
2023-04-20	15.900	16.080	15.900	15.960	13.320	23,700
2023-04-19	15.900	16.000	15.900	15.900	13.270	15,500
2023-04-18	15.920	15.940	15.900	15.900	13.270	19,000
2023-04-17	15.960	16.200	15.900	15.920	13.287	29,000
2023-04-14	15.980	15.980	15.820	15.840	13.220	42,300
2023-04-13	15.780	16.000	15.760	15.880	13.253	12,800
2023-04-12	15.900	16.040	15.700	15.760	13.153	83,200
2023-04-11	16.020	16.040	15.880	15.920	13.287	51,000
2023-04-10	16.100	16.140	15.980	16.000	13.353	84,000
2023-04-07	16.020	16.200	15.980	16.000	13.353	61,000
2023-04-06	16.000	16.140	16.000	16.020	13.370	38,000
2023-04-05	16.200	16.200	15.980	15.980	13.337	71,800
2023-04-04	16.220	16.700	16.040	16.120	13.453	111,400
2023-04-03	15.960	16.280	15.920	16.180	13.504	151,000
2023-03-31	16.040	16.140	15.960	15.980	13.337	71,500
2023-03-30	16.280	16.280	15.980	16.020	13.370	100,000
2023-03-29	15.600	16.300	15.600	16.100	13.437	202,500
2023-03-28	14.700	15.700	14.700	15.560	12.986	184,500
2023-03-27	14.780	14.820	14.640	14.680	12.252	51,500
2023-03-24	14.860	14.960	14.720	14.760	12.318	46,200
2023-03-23	14.800	14.940	14.720	14.860	12.402	68,200
2023-03-22	14.640	14.980	14.640	14.800	12.352	105,700
2023-03-21	14.420	14.660	14.420	14.600	12.185	95,600
2023-03-20	14.640	14.640	14.300	14.300	11.935	92,700
2023-03-17	14.760	14.800	14.600	14.640	12.218	68,900
2023-03-16	14.860	14.860	14.580	14.600	12.185	55,500
2023-03-15	14.760	14.960	14.760	14.880	12.419	77,400
2023-03-14	14.900	14.940	14.600	14.660	12.235	86,600
2023-03-13	14.900	14.980	14.700	14.900	12.435	95,600
2023-03-10	14.740	15.100	14.700	14.980	12.502	102,300

← NewerPage 15 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.