Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 2658.KLSE stock page

Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	13.600	13.800	13.600	13.800	13.800	400
2025-11-07	13.720	13.900	13.600	13.600	13.600	32,200
2025-11-06	13.680	13.800	13.680	13.720	13.720	8,800
2025-11-05	13.540	13.700	13.540	13.600	13.600	3,800
2025-11-04	13.540	13.880	13.540	13.660	13.660	7,700
2025-11-03	13.400	13.700	13.400	13.520	13.520	11,200
2025-10-31	13.440	13.500	13.400	13.420	13.420	7,300
2025-10-30	13.380	13.440	13.380	13.440	13.440	6,600
2025-10-29	13.360	13.400	13.340	13.380	13.380	17,300
2025-10-28	13.300	13.400	13.240	13.360	13.360	85,000
2025-10-27	13.400	13.420	13.320	13.340	13.340	21,100
2025-10-24	13.400	13.400	13.360	13.380	13.380	13,500
2025-10-23	13.440	13.440	13.380	13.400	13.400	12,500
2025-10-22	13.480	13.480	13.460	13.460	13.460	1,400
2025-10-21	13.500	13.540	13.480	13.500	13.500	10,400

← NewerPage 5 of 5 · 255 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.