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
2025-10-17	13.780	13.780	13.440	13.500	13.500	33,200
2025-10-16	13.760	13.800	13.760	13.800	13.800	12,100
2025-10-15	13.900	13.900	13.760	13.780	13.780	8,200
2025-10-14	13.980	14.000	13.900	13.900	13.900	18,300
2025-10-13	13.760	14.000	13.740	14.000	14.000	111,800
2025-10-10	13.900	13.900	13.760	13.900	13.900	12,800
2025-10-09	13.640	14.000	13.640	13.980	13.980	53,200
2025-10-08	13.620	13.660	13.620	13.640	13.640	13,200
2025-10-07	13.640	13.640	13.620	13.620	13.620	42,900
2025-10-06	13.620	13.660	13.620	13.660	13.660	32,200
2025-10-03	13.820	13.820	13.720	13.800	13.800	20,300
2025-10-02	13.980	13.980	13.820	13.820	13.820	14,200
2025-10-01	14.020	14.020	13.980	13.980	13.980	10,800
2025-09-30	14.060	14.060	13.980	13.980	13.980	6,900
2025-09-29	14.060	14.200	13.980	14.020	14.020	42,100
2025-09-26	13.800	14.020	13.520	14.020	14.020	42,900
2025-09-25	13.600	13.820	13.500	13.820	13.820	56,400
2025-09-24	13.440	13.640	13.440	13.640	13.640	26,200
2025-09-23	13.500	13.560	13.440	13.520	13.520	9,200
2025-09-22	13.500	13.700	13.500	13.500	13.500	23,800
2025-09-19	13.400	13.620	13.260	13.500	13.500	65,000
2025-09-18	13.320	13.520	13.260	13.500	13.500	71,400
2025-09-17	12.900	13.340	12.900	13.300	13.300	67,800
2025-09-16	13.060	13.060	13.060	13.060	13.060	0
2025-09-15	13.060	13.060	13.060	13.060	13.060	0
2025-09-12	12.880	13.060	12.880	13.060	13.060	107,300
2025-09-11	12.900	12.960	12.900	12.900	12.900	27,300
2025-09-10	12.820	12.920	12.820	12.900	12.900	27,600
2025-09-09	12.700	12.900	12.700	12.820	12.820	36,200
2025-09-08	12.700	12.720	12.660	12.700	12.700	35,300
2025-09-05	12.720	12.720	12.720	12.720	12.720	0
2025-09-04	12.720	12.740	12.700	12.720	12.720	15,200
2025-09-03	12.700	12.740	12.680	12.720	12.720	31,200
2025-09-02	12.780	12.820	12.740	12.740	12.740	20,000
2025-09-01	12.780	12.780	12.780	12.780	12.780	0
2025-08-29	12.860	12.860	12.780	12.780	12.780	43,700
2025-08-28	12.760	12.920	12.740	12.860	12.860	30,700
2025-08-27	13.220	13.300	13.200	13.200	12.792	61,400
2025-08-26	13.360	13.460	13.200	13.220	12.811	131,100
2025-08-25	13.080	13.080	12.920	12.940	12.540	50,200
2025-08-22	13.120	13.180	13.080	13.080	12.675	8,100
2025-08-21	13.020	13.200	13.000	13.040	12.637	6,600
2025-08-20	13.100	13.100	13.000	13.060	12.656	13,700
2025-08-19	13.040	13.280	13.040	13.100	12.695	5,700
2025-08-18	13.100	13.180	13.040	13.040	12.637	21,800

← NewerPage 5 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.