Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	14.560	14.840	14.560	14.720	12.285	310,300
2023-03-08	14.540	14.560	14.500	14.540	12.135	195,500
2023-03-07	14.300	14.560	14.100	14.520	12.118	483,300
2023-03-06	13.880	14.000	13.880	13.960	11.651	24,700
2023-03-03	13.600	13.860	13.600	13.800	11.517	21,200
2023-03-02	13.800	13.820	13.620	13.680	11.417	42,100
2023-03-01	13.780	13.800	13.700	13.800	11.517	55,700
2023-02-28	14.140	14.140	13.360	13.600	11.350	139,900
2023-02-27	14.400	14.400	13.900	14.140	11.801	257,000
2023-02-24	15.200	15.300	14.800	15.200	12.686	225,500
2023-02-23	15.300	15.320	15.160	15.200	12.686	285,000
2023-02-22	14.600	15.400	14.600	15.300	12.769	125,800
2023-02-21	15.000	15.000	14.700	14.900	12.435	15,200
2023-02-20	14.160	15.000	14.120	15.000	12.519	62,600
2023-02-17	14.100	14.300	14.040	14.200	11.851	95,400
2023-02-16	13.980	14.100	13.940	14.020	11.701	8,000
2023-02-15	13.900	14.100	13.880	13.940	11.634	13,000
2023-02-14	13.880	13.960	13.860	13.880	11.584	24,100
2023-02-13	14.000	14.080	13.800	13.800	11.517	49,400
2023-02-10	13.860	14.020	13.840	14.000	11.684	23,000
2023-02-09	13.840	13.900	13.840	13.900	11.601	9,300
2023-02-08	14.000	14.000	13.800	13.840	11.551	17,700
2023-02-07	13.900	13.920	13.860	13.900	11.601	21,000
2023-02-03	13.900	13.900	13.860	13.860	11.567	7,400
2023-02-02	13.940	13.940	13.820	13.900	11.601	6,600
2023-01-31	14.000	14.000	13.900	13.920	11.617	14,300
2023-01-30	13.840	14.000	13.840	13.960	11.651	17,700
2023-01-27	14.000	14.000	13.800	13.800	11.517	62,200
2023-01-26	14.140	14.140	13.960	14.000	11.684	51,800
2023-01-25	14.180	14.200	14.080	14.160	11.818	34,500
2023-01-20	14.040	14.220	14.040	14.180	11.834	17,800
2023-01-19	14.120	14.200	14.100	14.180	11.834	26,400
2023-01-18	14.240	14.300	14.100	14.160	11.818	19,600
2023-01-17	14.260	14.260	13.880	14.040	11.718	20,000
2023-01-16	14.000	14.280	14.000	14.220	11.868	35,100
2023-01-13	13.800	13.840	13.780	13.800	11.517	48,400
2023-01-12	13.700	13.960	13.700	13.800	11.517	31,600
2023-01-11	13.800	13.800	13.760	13.760	11.484	26,800
2023-01-10	14.160	14.160	13.800	13.800	11.517	27,600
2023-01-09	13.740	14.160	13.740	14.160	11.818	84,200
2023-01-06	13.720	13.740	13.660	13.700	11.434	19,200
2023-01-05	13.720	13.780	13.700	13.700	11.434	54,700
2023-01-04	13.300	13.800	13.300	13.720	11.450	86,600
2023-01-03	13.100	13.580	13.100	13.440	11.217	106,100
2022-12-30	12.800	13.240	12.800	13.080	10.916	155,300
2022-12-29	12.680	12.820	12.640	12.800	10.683	101,300
2022-12-28	12.600	12.720	12.540	12.640	10.549	21,200
2022-12-27	12.540	12.600	12.540	12.580	10.499	35,200
2022-12-23	12.600	12.660	12.560	12.600	10.516	37,300
2022-12-22	12.720	12.720	12.600	12.600	10.516	9,900
2022-12-21	12.600	12.600	12.420	12.580	10.499	27,000
2022-12-20	12.540	12.560	12.440	12.500	10.432	56,600
2022-12-19	12.800	12.880	12.600	12.600	10.516	64,400
2022-12-16	12.860	12.860	12.640	12.760	10.649	143,300
2022-12-15	12.220	12.880	12.040	12.840	10.716	69,000
2022-12-14	11.900	12.280	11.900	12.000	10.015	177,000
2022-12-13	11.560	12.200	11.520	11.900	9.932	166,900
2022-12-12	11.560	11.580	11.480	11.480	9.581	149,600
2022-12-09	11.460	11.520	11.460	11.520	9.614	93,500
2022-12-08	11.460	11.460	11.420	11.440	9.548	6,300

← NewerPage 16 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.