Ajinomoto Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 15.300 | 15.400 | 15.300 | 15.400 | 12.760 | 3,500 |
| 2021-12-06 | 15.440 | 15.440 | 15.400 | 15.400 | 12.760 | 3,100 |
| 2021-12-02 | 15.500 | 15.580 | 15.460 | 15.460 | 12.809 | 1,700 |
| 2021-12-01 | 15.700 | 15.700 | 15.500 | 15.500 | 12.843 | 13,800 |
| 2021-11-30 | 15.460 | 15.700 | 15.460 | 15.700 | 13.008 | 10,100 |
| 2021-11-29 | 15.600 | 15.600 | 15.300 | 15.420 | 12.776 | 21,400 |
| 2021-11-26 | 15.760 | 15.800 | 15.620 | 15.620 | 12.942 | 13,000 |
| 2021-11-25 | 15.800 | 15.800 | 15.740 | 15.760 | 13.058 | 9,200 |
| 2021-11-24 | 15.780 | 15.780 | 15.780 | 15.780 | 13.074 | 1,100 |
| 2021-11-23 | 15.720 | 15.780 | 15.700 | 15.780 | 13.074 | 6,500 |
| 2021-11-22 | 15.720 | 15.780 | 15.720 | 15.720 | 13.025 | 3,600 |
| 2021-11-19 | 15.800 | 15.800 | 15.780 | 15.780 | 13.074 | 3,300 |
| 2021-11-18 | 15.800 | 15.800 | 15.800 | 15.800 | 13.091 | 6,200 |
| 2021-11-17 | 15.800 | 15.820 | 15.800 | 15.820 | 13.108 | 3,300 |
| 2021-11-16 | 15.800 | 15.900 | 15.800 | 15.900 | 13.174 | 5,400 |
| 2021-11-15 | 15.900 | 15.980 | 15.800 | 15.980 | 13.240 | 4,100 |
| 2021-11-12 | 15.900 | 15.900 | 15.900 | 15.900 | 13.174 | 2,500 |
| 2021-11-11 | 15.940 | 15.980 | 15.900 | 15.900 | 13.174 | 8,100 |
| 2021-11-10 | 16.000 | 16.000 | 15.940 | 15.940 | 13.207 | 11,800 |
| 2021-11-09 | 16.000 | 16.000 | 15.980 | 16.000 | 13.257 | 16,600 |
| 2021-11-08 | 16.000 | 16.000 | 15.960 | 15.960 | 13.224 | 10,700 |
| 2021-11-05 | 16.000 | 16.100 | 15.920 | 16.000 | 13.257 | 26,300 |
| 2021-11-03 | 16.000 | 16.000 | 16.000 | 16.000 | 13.257 | 2,600 |
| 2021-11-02 | 16.020 | 16.100 | 16.000 | 16.000 | 13.257 | 3,100 |
| 2021-11-01 | 16.100 | 16.100 | 15.920 | 15.920 | 13.190 | 5,200 |
| 2021-10-29 | 16.020 | 16.120 | 16.020 | 16.100 | 13.340 | 4,700 |
| 2021-10-28 | 16.180 | 16.180 | 16.120 | 16.120 | 13.356 | 5,000 |
| 2021-10-27 | 16.120 | 16.200 | 16.120 | 16.200 | 13.422 | 19,900 |
| 2021-10-26 | 16.100 | 16.200 | 16.100 | 16.120 | 13.356 | 9,800 |
| 2021-10-25 | 16.000 | 16.100 | 16.000 | 16.000 | 13.257 | 3,600 |
| 2021-10-22 | 15.920 | 15.960 | 15.900 | 15.900 | 13.174 | 23,600 |
| 2021-10-21 | 16.020 | 16.020 | 15.900 | 15.920 | 13.190 | 8,800 |
| 2021-10-20 | 16.040 | 16.080 | 16.000 | 16.040 | 13.290 | 5,000 |
← NewerPage 21 of 21 · 1,233 trading days
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.