Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.960	18.960	18.900	18.940	18.940	17,300
2026-07-23	18.920	18.980	18.920	18.980	18.980	19,300
2026-07-22	18.900	19.020	18.900	19.000	19.000	109,500
2026-07-21	18.780	18.940	18.780	18.900	18.900	58,800
2026-07-20	18.780	18.820	18.780	18.800	18.800	40,400
2026-07-17	18.780	18.800	18.780	18.780	18.780	104,300
2026-07-16	18.800	18.800	18.780	18.800	18.800	73,000
2026-07-15	18.780	18.800	18.780	18.800	18.800	98,000
2026-07-14	18.800	18.840	18.800	18.800	18.800	72,500
2026-07-13	18.860	18.860	18.780	18.840	18.840	178,200
2026-07-10	18.800	18.860	18.780	18.860	18.860	86,900
2026-07-09	18.720	18.820	18.720	18.820	18.820	77,100
2026-07-08	18.760	18.800	18.720	18.780	18.780	81,300
2026-07-07	18.760	18.800	18.760	18.780	18.780	84,100
2026-07-06	18.800	18.820	18.740	18.760	18.760	141,800
2026-07-03	18.780	18.820	18.760	18.800	18.800	129,500
2026-07-02	18.800	18.840	18.740	18.780	18.780	96,400
2026-07-01	18.780	18.880	18.760	18.820	18.820	87,600
2026-06-30	18.800	18.900	18.780	18.780	18.780	183,400
2026-06-29	18.840	18.840	18.780	18.800	18.800	203,400
2026-06-26	18.900	18.940	18.840	18.860	18.860	259,500
2026-06-25	18.980	18.980	18.880	18.880	18.880	294,300
2026-06-24	19.000	19.000	18.980	18.980	18.980	287,000
2026-06-23	19.020	19.080	18.900	19.000	19.000	2,128,000
2026-06-22	15.200	15.200	15.200	15.200	15.200	0
2026-06-19	15.400	15.460	15.200	15.200	15.200	37,000
2026-06-18	15.400	15.480	15.300	15.360	15.360	114,000
2026-06-17	15.240	15.240	15.240	15.240	15.240	0
2026-06-16	15.400	15.400	15.200	15.240	15.240	44,300
2026-06-15	15.300	15.400	15.200	15.400	15.400	98,300
2026-06-12	14.980	15.360	14.720	15.300	15.300	103,900
2026-06-11	14.840	14.980	14.640	14.720	14.720	46,500
2026-06-10	15.500	15.600	14.960	15.080	15.080	99,700
2026-06-09	14.420	15.520	14.420	15.480	15.480	369,600
2026-06-08	14.500	14.620	14.420	14.420	14.420	75,300
2026-06-05	14.300	14.500	14.200	14.500	14.500	144,000
2026-06-04	14.300	14.520	14.240	14.240	14.240	68,400
2026-06-03	13.880	14.280	13.880	14.240	14.240	180,900
2026-06-02	13.860	13.860	13.860	13.860	13.860	0
2026-06-01	13.860	13.860	13.860	13.860	13.860	0
2026-05-29	13.400	13.860	13.400	13.860	13.860	144,300
2026-05-28	12.960	13.320	12.960	13.280	13.280	76,900
2026-05-27	12.960	12.960	12.960	12.960	12.960	0
2026-05-26	13.000	13.100	12.960	12.960	12.960	16,900
2026-05-25	12.800	13.120	12.800	13.100	13.100	37,400
2026-05-22	13.100	13.280	13.040	13.080	13.080	35,400
2026-05-21	12.980	13.260	12.960	13.260	13.260	67,800
2026-05-20	12.880	13.000	12.680	12.940	12.940	36,800
2026-05-19	12.400	12.920	12.400	12.880	12.880	78,900
2026-05-18	12.420	12.420	12.400	12.400	12.400	19,000
2026-05-15	12.340	12.420	12.340	12.400	12.400	33,100
2026-05-14	12.380	12.380	12.340	12.340	12.340	12,000
2026-05-13	12.400	12.400	12.320	12.380	12.380	26,600
2026-05-12	12.580	12.580	12.100	12.440	12.440	48,800
2026-05-11	12.600	12.600	12.420	12.560	12.560	6,300
2026-05-08	12.400	12.600	12.400	12.600	12.600	54,800
2026-05-07	12.420	12.420	12.360	12.400	12.400	21,900
2026-05-06	12.400	12.440	12.360	12.420	12.420	25,500
2026-05-05	12.400	12.440	12.380	12.400	12.400	1,300
2026-05-04	12.500	12.500	12.400	12.400	12.400	15,200

← NewerPage 2 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.