Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	11.660	11.940	11.660	11.940	9.965	6,700
2022-09-01	11.720	11.720	11.680	11.680	9.748	15,000
2022-08-30	11.740	11.800	11.720	11.760	9.815	5,200
2022-08-29	11.740	11.760	11.720	11.760	9.744	19,000
2022-08-26	11.860	11.900	11.740	11.760	9.744	20,600
2022-08-25	11.800	11.900	11.700	11.820	9.793	32,100
2022-08-24	12.000	12.000	11.900	11.900	9.860	1,000
2022-08-23	12.000	12.000	11.900	12.000	9.943	8,800
2022-08-22	11.980	12.000	11.980	12.000	9.943	5,600
2022-08-19	12.000	12.060	11.960	11.980	9.926	8,300
2022-08-18	12.000	12.000	12.000	12.000	9.943	2,400
2022-08-17	12.020	12.020	11.840	12.000	9.943	9,300
2022-08-16	12.000	12.060	11.900	12.020	9.959	2,700
2022-08-15	11.920	11.980	11.900	11.980	9.926	8,300
2022-08-12	11.900	11.920	11.900	11.900	9.860	5,600
2022-08-11	12.060	12.060	11.860	11.860	9.827	900
2022-08-10	11.880	11.880	11.700	11.700	9.694	25,700
2022-08-09	12.000	12.000	11.840	11.880	9.843	13,700
2022-08-08	12.000	12.020	11.980	11.980	9.926	4,700
2022-08-05	12.000	12.100	12.000	12.000	9.943	7,800
2022-08-04	11.980	12.200	11.920	12.000	9.943	19,500
2022-08-03	11.920	11.920	11.900	11.900	9.860	7,600
2022-08-02	12.000	12.020	11.920	11.920	9.876	10,100
2022-08-01	11.960	11.980	11.920	11.960	9.909	5,400
2022-07-29	12.000	12.000	11.960	11.960	9.909	8,000
2022-07-28	11.940	11.940	11.920	11.920	9.876	400
2022-07-27	11.900	12.000	11.880	11.900	9.860	4,500
2022-07-26	11.900	11.900	11.900	11.900	9.860	500
2022-07-25	11.880	11.880	11.880	11.880	9.843	4,100
2022-07-22	11.940	11.960	11.820	11.960	9.909	7,300
2022-07-21	11.800	12.080	11.800	12.080	10.009	4,100
2022-07-20	11.660	11.800	11.660	11.800	9.777	1,800
2022-07-19	11.720	11.860	11.680	11.680	9.677	9,500
2022-07-18	11.820	11.820	11.700	11.720	9.711	34,400
2022-07-15	12.000	12.000	12.000	12.000	9.943	1,000
2022-07-14	12.100	12.100	11.800	11.800	9.777	6,200
2022-07-13	12.180	12.180	11.820	12.100	10.025	6,600
2022-07-12	12.200	12.220	12.180	12.180	10.092	1,700
2022-07-08	11.700	11.720	11.700	11.720	9.711	2,600
2022-07-07	11.760	11.800	11.680	11.680	9.677	11,300
2022-07-06	11.800	11.800	11.720	11.720	9.711	7,900
2022-07-05	11.800	11.800	11.760	11.800	9.777	20,900
2022-07-04	11.840	11.880	11.800	11.800	9.777	14,500
2022-07-01	11.920	11.940	11.880	11.880	9.843	9,200
2022-06-30	12.000	12.000	11.860	11.980	9.926	14,600
2022-06-29	12.000	12.000	11.880	11.900	9.860	22,900
2022-06-28	12.040	12.040	11.940	12.000	9.943	46,200
2022-06-27	12.380	12.380	12.200	12.200	10.108	4,500
2022-06-24	12.100	12.200	12.080	12.200	10.108	25,100
2022-06-23	12.200	12.200	12.040	12.100	10.025	19,100
2022-06-22	12.220	12.300	12.180	12.200	10.108	11,200
2022-06-21	12.340	12.340	12.200	12.220	10.125	31,800
2022-06-20	12.320	12.440	12.280	12.340	10.224	17,400
2022-06-17	12.400	12.420	12.260	12.320	10.208	33,500
2022-06-16	12.420	12.440	12.380	12.420	10.291	15,800
2022-06-15	12.420	12.420	12.380	12.420	10.291	22,800
2022-06-14	12.540	12.540	12.400	12.460	10.324	26,500
2022-06-13	12.800	12.800	12.480	12.600	10.440	25,100
2022-06-10	12.920	12.920	12.800	12.800	10.605	5,900
2022-06-09	12.920	12.940	12.920	12.920	10.705	3,300

← NewerPage 18 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.