Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	12.380	12.380	12.380	12.380	12.380	0
2026-04-30	12.420	12.500	12.380	12.380	12.380	26,100
2026-04-29	12.500	12.500	12.400	12.480	12.480	6,300
2026-04-28	12.500	12.600	12.400	12.500	12.500	31,800
2026-04-27	12.600	12.600	12.500	12.500	12.500	36,600
2026-04-24	12.640	12.800	12.600	12.600	12.600	7,100
2026-04-23	12.640	12.760	12.620	12.640	12.640	40,500
2026-04-22	12.640	12.720	12.600	12.640	12.640	47,200
2026-04-21	12.680	12.680	12.620	12.640	12.640	11,100
2026-04-20	12.700	12.700	12.600	12.680	12.680	8,600
2026-04-17	12.540	12.700	12.540	12.700	12.700	5,100
2026-04-16	12.660	12.660	12.520	12.540	12.540	15,900
2026-04-15	12.560	12.780	12.560	12.660	12.660	16,500
2026-04-14	12.200	12.700	12.200	12.560	12.560	38,100
2026-04-13	12.140	12.200	12.000	12.140	12.140	28,700
2026-04-10	12.020	12.140	11.920	12.140	12.140	76,200
2026-04-09	12.100	12.100	11.980	12.000	12.000	37,700
2026-04-08	12.100	12.120	12.040	12.060	12.060	59,000
2026-04-07	12.100	12.100	12.000	12.000	12.000	61,900
2026-04-06	12.100	12.140	12.080	12.100	12.100	32,900
2026-04-03	12.220	12.220	12.160	12.160	12.160	25,300
2026-04-02	12.240	12.300	12.200	12.200	12.200	104,000
2026-04-01	12.380	12.420	12.260	12.260	12.260	136,600
2026-03-31	12.300	12.320	12.300	12.300	12.300	53,900
2026-03-30	12.320	12.340	12.300	12.320	12.320	144,600
2026-03-27	12.280	12.420	12.260	12.340	12.340	142,900
2026-03-26	12.500	12.500	12.300	12.300	12.300	85,000
2026-03-25	12.220	12.380	12.220	12.380	12.380	83,500
2026-03-24	12.300	12.300	12.240	12.240	12.240	102,400
2026-03-20	12.300	12.300	12.300	12.300	12.300	0
2026-03-19	12.300	12.420	12.300	12.300	12.300	113,900
2026-03-18	12.380	12.400	12.280	12.300	12.300	80,300
2026-03-17	12.480	12.480	12.400	12.400	12.400	97,200
2026-03-16	12.500	12.500	12.460	12.500	12.500	26,600
2026-03-13	12.620	12.620	12.540	12.600	12.600	39,000
2026-03-12	12.700	12.700	12.620	12.700	12.700	9,800
2026-03-11	12.760	12.760	12.660	12.700	12.700	37,300
2026-03-10	12.800	12.840	12.760	12.760	12.760	69,300
2026-03-09	12.880	12.880	12.620	12.760	12.760	41,100
2026-03-06	13.300	13.300	13.020	13.100	13.100	31,400
2026-03-05	13.420	13.440	13.300	13.300	13.300	16,600
2026-03-04	13.640	13.640	13.380	13.480	13.480	46,200
2026-03-03	13.780	13.780	13.560	13.680	13.680	19,400
2026-03-02	13.740	13.800	13.600	13.800	13.800	72,300
2026-02-27	13.640	13.800	13.580	13.800	13.800	128,100
2026-02-26	13.800	13.800	13.780	13.800	13.800	27,100
2026-02-25	13.700	13.820	13.700	13.800	13.800	27,500
2026-02-24	13.760	13.760	13.640	13.720	13.720	11,200
2026-02-23	13.640	13.760	13.600	13.760	13.760	17,800
2026-02-20	13.620	13.640	13.620	13.640	13.640	1,800
2026-02-19	13.620	13.620	13.600	13.620	13.620	7,700
2026-02-16	13.620	13.620	13.580	13.600	13.600	10,400
2026-02-13	13.700	13.700	13.640	13.640	13.640	9,100
2026-02-12	13.820	13.820	13.600	13.620	13.620	29,300
2026-02-11	13.640	13.800	13.640	13.700	13.700	4,200
2026-02-10	13.620	13.680	13.600	13.640	13.640	16,400
2026-02-09	13.660	13.700	13.640	13.700	13.700	8,000
2026-02-06	13.640	13.700	13.640	13.700	13.700	13,000
2026-02-05	13.700	13.700	13.640	13.640	13.640	25,700
2026-02-04	13.700	13.700	13.680	13.680	13.680	16,200

← NewerPage 3 of 5 · 255 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.