Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.040	13.100	13.020	13.100	12.695	8,200
2025-08-14	13.200	13.200	13.040	13.040	12.637	9,100
2025-08-13	13.200	13.200	13.100	13.100	12.695	8,300
2025-08-12	13.200	13.200	13.040	13.040	12.637	4,500
2025-08-11	12.940	13.300	12.900	13.000	12.598	5,500
2025-08-08	13.040	13.300	12.940	12.940	12.540	48,300
2025-08-07	13.020	13.040	13.000	13.000	12.598	27,600
2025-08-06	13.100	13.100	13.000	13.020	12.617	6,800
2025-08-05	13.000	13.060	12.980	13.000	12.598	22,200
2025-08-04	13.000	13.000	12.840	13.000	12.598	24,900
2025-08-01	12.920	13.080	12.860	13.080	12.675	30,400
2025-07-31	12.840	13.000	12.820	12.860	12.462	35,700
2025-07-30	12.860	12.900	12.820	12.900	12.501	9,100
2025-07-29	12.900	12.900	12.860	12.860	12.462	8,400
2025-07-28	12.860	12.980	12.860	12.860	12.462	21,200
2025-07-25	12.860	12.920	12.860	12.860	12.462	6,600
2025-07-24	12.840	12.860	12.820	12.840	12.443	4,700
2025-07-23	12.820	13.000	12.820	12.840	12.443	14,300
2025-07-22	12.840	13.000	12.820	12.840	12.443	34,100
2025-07-21	13.000	13.000	12.820	12.820	12.423	23,000
2025-07-18	12.900	13.000	12.840	13.000	12.598	18,100
2025-07-17	12.960	13.000	12.860	12.900	12.501	33,900
2025-07-16	12.860	12.880	12.780	12.780	12.385	25,000
2025-07-15	12.840	13.060	12.820	12.820	12.423	21,600
2025-07-14	12.880	12.900	12.860	12.860	12.462	16,600
2025-07-11	12.960	12.960	12.900	12.900	12.501	11,500
2025-07-10	12.980	12.980	12.940	12.940	12.540	5,800
2025-07-09	13.000	13.000	12.920	12.960	12.559	17,800
2025-07-08	13.000	13.000	12.880	12.960	12.559	9,300
2025-07-07	12.860	13.000	12.800	13.000	12.598	36,700
2025-07-04	12.900	12.960	12.860	12.860	12.462	28,600
2025-07-03	12.820	12.960	12.800	12.900	12.501	17,800
2025-07-02	12.940	12.960	12.800	12.840	12.443	13,300
2025-07-01	12.900	12.960	12.800	12.900	12.501	10,600
2025-06-30	13.200	13.200	12.820	12.840	12.443	71,600
2025-06-26	12.600	13.100	12.560	13.100	12.695	95,000
2025-06-25	12.480	12.500	12.440	12.440	12.055	16,100
2025-06-24	12.380	12.480	12.360	12.420	12.036	10,400
2025-06-23	12.520	12.520	12.360	12.380	11.997	105,400
2025-06-20	12.600	12.600	12.440	12.480	12.094	14,000
2025-06-19	12.520	12.520	12.440	12.440	12.055	18,700
2025-06-18	12.580	12.580	12.520	12.560	12.171	20,400
2025-06-17	12.620	12.620	12.560	12.580	12.191	29,700
2025-06-16	12.560	12.760	12.440	12.760	12.365	21,100
2025-06-13	12.680	12.740	12.580	12.580	12.191	52,100
2025-06-12	12.780	12.780	12.660	12.660	12.268	61,300
2025-06-11	12.800	12.800	12.680	12.740	12.346	75,200
2025-06-10	12.740	12.780	12.720	12.780	12.385	36,200
2025-06-09	12.840	12.880	12.720	12.800	12.404	26,100
2025-06-06	12.920	12.980	12.820	12.820	12.423	34,900
2025-06-05	12.780	12.920	12.720	12.840	12.443	25,700
2025-06-04	12.800	12.860	12.680	12.800	12.404	40,600
2025-06-03	12.920	12.940	12.600	12.720	12.326	96,400
2025-05-30	12.900	13.200	12.680	12.960	12.559	546,600
2025-05-29	14.460	14.540	14.200	14.240	13.799	42,700
2025-05-28	14.460	14.520	14.460	14.520	14.071	8,400
2025-05-27	14.540	14.560	14.460	14.460	14.013	6,600
2025-05-26	14.420	14.540	14.420	14.540	14.090	2,600
2025-05-23	14.460	14.580	14.420	14.500	14.051	9,900
2025-05-22	14.560	14.560	14.460	14.460	14.013	5,300

← NewerPage 6 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.