Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	14.660	14.680	14.500	14.500	12.014	16,200
2022-03-04	14.700	14.760	14.660	14.660	12.147	13,500
2022-03-03	14.800	14.800	14.700	14.800	12.263	18,000
2022-03-02	14.800	14.800	14.780	14.800	12.263	14,100
2022-03-01	14.820	14.820	14.800	14.820	12.279	13,000
2022-02-28	14.800	14.820	14.800	14.820	12.279	5,600
2022-02-25	14.840	14.840	14.800	14.840	12.296	16,100
2022-02-24	14.860	14.920	14.820	14.840	12.296	7,500
2022-02-23	15.000	15.020	15.000	15.000	12.428	17,300
2022-02-22	15.020	15.020	15.020	15.020	12.445	1,400
2022-02-21	15.200	15.200	15.000	15.020	12.445	31,100
2022-02-18	14.900	14.920	14.880	14.880	12.329	33,200
2022-02-17	14.860	14.960	14.800	14.900	12.345	12,200
2022-02-16	14.900	14.900	14.880	14.900	12.345	13,700
2022-02-15	14.980	14.980	14.900	14.900	12.345	3,700
2022-02-14	14.940	14.940	14.900	14.900	12.345	5,000
2022-02-11	15.000	15.000	14.940	14.940	12.379	4,300
2022-02-10	15.000	15.020	14.940	14.940	12.379	10,700
2022-02-08	14.980	14.980	14.880	14.880	12.329	3,000
2022-02-07	14.980	15.000	14.980	15.000	12.428	6,400
2022-02-04	15.000	15.000	14.980	14.980	12.412	8,600
2022-02-03	14.860	15.200	14.860	14.860	12.312	2,500
2022-01-31	14.800	14.920	14.780	14.780	12.246	4,900
2022-01-28	14.900	14.900	14.800	14.820	12.279	9,200
2022-01-27	14.900	14.900	14.820	14.820	12.279	2,100
2022-01-26	14.900	14.900	14.880	14.900	12.345	8,200
2022-01-25	15.000	15.000	14.880	14.940	12.379	19,100
2022-01-24	15.040	15.040	15.000	15.000	12.428	9,600
2022-01-21	15.140	15.140	15.020	15.040	12.461	2,100
2022-01-20	15.200	15.200	15.100	15.140	12.544	2,500
2022-01-19	15.120	15.180	15.100	15.100	12.511	6,600
2022-01-17	15.020	15.120	15.020	15.120	12.528	1,500
2022-01-14	15.180	15.200	15.000	15.000	12.428	32,300
2022-01-13	15.200	15.200	15.160	15.180	12.577	6,200
2022-01-12	15.160	15.260	15.160	15.200	12.594	6,700
2022-01-11	15.200	15.200	15.160	15.160	12.561	14,600
2022-01-10	15.300	15.300	15.200	15.200	12.594	5,000
2022-01-07	15.300	15.300	15.300	15.300	12.677	200
2022-01-06	15.300	15.300	15.300	15.300	12.677	200
2022-01-05	15.300	15.300	15.300	15.300	12.677	4,100
2022-01-04	15.300	15.320	15.200	15.300	12.677	10,800
2022-01-03	15.420	15.420	15.400	15.400	12.760	1,700
2021-12-30	15.300	15.400	15.300	15.400	12.760	14,600
2021-12-29	15.480	15.480	15.400	15.480	12.826	13,700
2021-12-28	15.500	15.500	15.200	15.480	12.826	12,500
2021-12-27	15.300	15.300	15.140	15.200	12.594	14,900
2021-12-24	15.100	15.440	15.100	15.300	12.677	19,400
2021-12-23	15.200	15.200	15.080	15.100	12.511	12,300
2021-12-22	15.400	15.400	15.400	15.400	12.760	1,000
2021-12-21	15.400	15.400	15.400	15.400	12.760	200
2021-12-20	15.200	15.200	15.200	15.200	12.594	2,500
2021-12-17	15.400	15.440	15.000	15.000	12.428	10,400
2021-12-16	15.400	15.400	15.380	15.400	12.760	2,600
2021-12-15	15.400	15.500	15.400	15.400	12.760	12,900
2021-12-14	15.480	15.480	15.380	15.400	12.760	5,000
2021-12-13	15.640	15.660	15.420	15.500	12.843	3,500
2021-12-10	15.660	15.660	15.660	15.660	12.975	100
2021-12-09	15.580	15.660	15.580	15.660	12.975	9,100
2021-12-08	15.500	15.520	15.500	15.500	12.843	2,500
2021-12-07	15.300	15.400	15.300	15.400	12.760	3,500

← NewerPage 20 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.