Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	11.460	11.460	11.380	11.460	9.564	28,800
2022-12-06	11.480	11.480	11.440	11.460	9.564	10,100
2022-12-05	11.440	11.480	11.420	11.480	9.581	6,600
2022-12-02	11.480	11.500	11.400	11.420	9.531	13,400
2022-12-01	11.420	11.480	11.400	11.480	9.581	26,200
2022-11-30	11.440	11.440	11.300	11.360	9.481	24,100
2022-11-29	11.400	11.400	11.220	11.360	9.481	50,300
2022-11-25	11.380	11.380	11.300	11.320	9.447	15,700
2022-11-24	11.360	11.380	11.300	11.380	9.498	18,500
2022-11-23	11.300	11.300	11.280	11.280	9.414	6,100
2022-11-22	11.340	11.340	11.280	11.300	9.431	14,200
2022-11-21	11.220	11.300	11.220	11.280	9.414	12,000
2022-11-17	11.220	11.300	11.220	11.240	9.381	2,100
2022-11-16	11.240	11.240	11.240	11.240	9.381	3,100
2022-11-15	11.260	11.260	11.240	11.240	9.381	5,000
2022-11-14	11.300	11.300	11.240	11.260	9.397	11,500
2022-11-11	11.300	11.300	11.300	11.300	9.431	7,900
2022-11-10	11.300	11.300	11.280	11.280	9.414	800
2022-11-09	11.200	11.300	11.200	11.240	9.381	10,000
2022-11-08	11.200	11.200	11.200	11.200	9.347	2,900
2022-11-07	11.300	11.300	11.140	11.180	9.331	7,200
2022-11-04	11.300	11.300	11.240	11.240	9.381	2,100
2022-11-03	11.280	11.300	11.220	11.300	9.431	3,400
2022-11-02	11.220	11.220	11.220	11.220	9.364	200
2022-11-01	11.200	11.200	11.120	11.200	9.347	4,800
2022-10-31	11.280	11.300	11.280	11.280	9.414	7,100
2022-10-28	11.300	11.380	11.280	11.280	9.414	7,000
2022-10-27	11.480	11.480	11.320	11.320	9.447	7,200
2022-10-25	11.060	11.080	11.060	11.080	9.247	1,500
2022-10-20	11.040	11.060	11.020	11.060	9.230	4,800
2022-10-19	11.040	11.100	11.000	11.020	9.197	10,200
2022-10-18	11.000	11.160	11.000	11.020	9.197	3,200
2022-10-17	11.000	11.000	11.000	11.000	9.180	7,200
2022-10-14	10.920	11.000	10.920	11.000	9.180	11,000
2022-10-13	11.000	11.000	10.920	10.980	9.164	5,400
2022-10-12	11.040	11.160	11.000	11.000	9.180	7,200
2022-10-11	11.200	11.200	11.100	11.100	9.264	5,000
2022-10-07	11.220	11.220	11.180	11.200	9.347	9,600
2022-10-06	11.280	11.280	11.220	11.220	9.364	9,500
2022-10-05	11.280	11.300	11.280	11.280	9.414	12,900
2022-10-04	11.320	11.320	11.280	11.280	9.414	17,400
2022-10-03	11.500	11.520	11.320	11.320	9.447	6,200
2022-09-30	11.600	11.600	11.540	11.540	9.631	2,800
2022-09-29	11.500	11.540	11.500	11.520	9.614	7,900
2022-09-28	11.720	11.720	11.540	11.540	9.631	9,300
2022-09-27	11.700	11.720	11.700	11.720	9.781	2,000
2022-09-26	11.800	11.800	11.700	11.700	9.765	6,700
2022-09-23	11.880	11.880	11.840	11.840	9.881	4,200
2022-09-22	11.860	11.880	11.860	11.880	9.915	4,200
2022-09-21	11.900	11.900	11.820	11.900	9.932	10,600
2022-09-20	11.860	11.900	11.860	11.900	9.932	5,600
2022-09-19	11.880	11.900	11.820	11.860	9.898	7,600
2022-09-15	11.940	11.960	11.880	11.880	9.915	2,600
2022-09-14	11.860	11.960	11.840	11.960	9.982	9,800
2022-09-13	12.000	12.000	11.860	11.860	9.898	12,200
2022-09-12	11.880	11.940	11.880	11.920	9.948	10,700
2022-09-09	11.940	11.940	11.920	11.940	9.965	700
2022-09-08	11.880	11.980	11.880	11.980	9.998	1,900
2022-09-07	11.880	11.900	11.800	11.900	9.932	13,600
2022-09-06	11.940	11.940	11.780	11.780	9.831	4,900

← NewerPage 17 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.