Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.640	13.960	13.640	13.700	13.700	11,900
2026-01-30	13.640	13.640	13.640	13.640	13.640	1,900
2026-01-29	13.680	13.680	13.640	13.640	13.640	33,400
2026-01-28	13.740	13.760	13.660	13.680	13.680	24,600
2026-01-27	13.760	13.800	13.700	13.740	13.740	11,500
2026-01-26	13.700	13.820	13.700	13.760	13.760	15,300
2026-01-23	13.820	13.840	13.740	13.740	13.740	7,900
2026-01-22	13.700	13.820	13.700	13.820	13.820	17,400
2026-01-21	13.700	13.700	13.660	13.660	13.660	14,800
2026-01-20	13.700	13.700	13.680	13.700	13.700	4,600
2026-01-19	13.760	13.760	13.760	13.760	13.760	17,400
2026-01-16	13.800	13.820	13.720	13.760	13.760	11,700
2026-01-15	13.820	13.840	13.780	13.800	13.800	14,600
2026-01-14	13.680	13.800	13.680	13.800	13.800	26,800
2026-01-13	13.700	13.760	13.680	13.680	13.680	32,300
2026-01-12	13.680	13.800	13.680	13.700	13.700	8,500
2026-01-09	13.720	13.720	13.660	13.680	13.680	14,600
2026-01-08	13.680	13.700	13.600	13.700	13.700	23,800
2026-01-07	13.680	13.780	13.680	13.700	13.700	25,300
2026-01-06	13.720	13.740	13.660	13.680	13.680	22,100
2026-01-05	13.680	13.740	13.680	13.720	13.720	10,100
2026-01-02	13.700	13.700	13.620	13.680	13.680	3,000
2026-01-01	13.660	13.660	13.660	13.660	13.660	0
2025-12-31	13.660	13.680	13.660	13.660	13.660	9,900
2025-12-30	13.680	13.680	13.660	13.680	13.680	9,100
2025-12-29	13.720	13.720	13.660	13.680	13.680	5,000
2025-12-26	13.740	13.760	13.740	13.760	13.760	1,200
2025-12-25	13.780	13.780	13.780	13.780	13.780	0
2025-12-24	13.780	13.780	13.720	13.780	13.780	1,800
2025-12-23	13.780	13.880	13.780	13.780	13.780	15,800
2025-12-22	13.660	13.660	13.620	13.640	13.640	16,800
2025-12-19	13.640	13.640	13.640	13.640	13.640	4,100
2025-12-18	13.680	13.680	13.620	13.640	13.640	15,300
2025-12-17	13.660	13.680	13.640	13.640	13.640	12,000
2025-12-16	13.660	13.660	13.620	13.660	13.660	16,100
2025-12-15	13.680	13.700	13.680	13.680	13.680	4,100
2025-12-12	13.680	13.700	13.680	13.680	13.680	18,500
2025-12-11	13.640	13.780	13.640	13.780	13.780	1,500
2025-12-10	13.700	13.740	13.680	13.680	13.680	16,300
2025-12-09	13.800	13.800	13.620	13.620	13.620	2,800
2025-12-08	13.900	13.900	13.580	13.620	13.620	23,400
2025-12-05	13.800	13.980	13.800	13.900	13.900	8,300
2025-12-04	13.800	13.960	13.700	13.800	13.800	27,400
2025-12-03	13.660	13.800	13.640	13.800	13.800	17,500
2025-12-02	13.520	13.740	13.520	13.680	13.680	22,200
2025-12-01	13.640	13.640	13.340	13.520	13.520	36,100
2025-11-28	13.480	13.660	13.400	13.660	13.660	52,400
2025-11-27	13.480	13.480	13.440	13.480	13.480	12,300
2025-11-26	13.460	13.500	13.420	13.500	13.500	19,500
2025-11-25	13.700	13.700	13.420	13.460	13.460	10,400
2025-11-24	13.800	13.980	13.580	13.600	13.600	19,600
2025-11-21	13.780	13.800	13.760	13.780	13.780	6,200
2025-11-20	13.780	13.820	13.780	13.820	13.820	2,000
2025-11-19	13.820	13.820	13.780	13.820	13.820	4,200
2025-11-18	13.860	13.880	13.820	13.820	13.820	7,600
2025-11-17	13.980	13.980	13.820	13.820	13.820	5,300
2025-11-14	14.000	14.020	13.820	13.820	13.820	40,400
2025-11-13	13.800	14.000	13.800	14.000	14.000	46,400
2025-11-12	13.800	13.880	13.500	13.820	13.820	20,600
2025-11-11	13.840	13.840	13.720	13.800	13.800	20,200

← NewerPage 4 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.