Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	14.560	14.560	14.460	14.460	14.013	5,300
2025-05-21	14.580	14.580	14.480	14.580	14.129	12,700
2025-05-20	14.500	14.520	14.480	14.480	14.032	4,900
2025-05-19	14.600	14.600	14.480	14.500	14.051	4,600
2025-05-16	14.500	14.580	14.500	14.560	14.109	5,600
2025-05-15	14.580	14.580	14.480	14.500	14.051	11,700
2025-05-14	14.520	14.600	14.440	14.580	14.129	23,000
2025-05-13	14.500	14.540	14.460	14.540	14.090	28,300
2025-05-09	14.360	14.420	14.260	14.420	13.974	16,000
2025-05-08	14.400	14.400	14.300	14.380	13.935	5,200
2025-05-07	14.200	14.380	14.180	14.300	13.858	12,900
2025-05-06	14.120	14.220	14.120	14.220	13.780	2,900
2025-05-05	14.300	14.300	14.140	14.140	13.702	1,500
2025-05-02	14.280	14.300	14.240	14.300	13.858	20,700
2025-04-30	14.240	14.280	14.220	14.280	13.838	6,100
2025-04-29	14.200	14.240	14.120	14.240	13.799	9,600
2025-04-28	14.200	14.200	14.000	14.200	13.761	10,600
2025-04-25	14.200	14.200	14.120	14.200	13.761	5,800
2025-04-24	14.180	14.200	14.100	14.100	13.664	4,400
2025-04-23	14.200	14.200	14.000	14.100	13.664	13,400
2025-04-22	14.000	14.000	13.860	13.980	13.547	14,900
2025-04-21	14.000	14.000	13.900	14.000	13.567	10,700
2025-04-18	13.820	13.920	13.820	13.920	13.489	4,100
2025-04-17	13.900	14.000	13.660	13.820	13.392	3,700
2025-04-16	13.980	14.000	13.820	13.980	13.547	17,500
2025-04-15	13.800	13.960	13.800	13.960	13.528	26,200
2025-04-14	13.400	13.720	13.400	13.720	13.295	28,500
2025-04-11	13.400	13.500	13.300	13.500	13.082	23,400
2025-04-10	13.500	13.500	13.360	13.400	12.985	51,800
2025-04-09	13.520	13.520	13.040	13.200	12.792	178,300
2025-04-08	13.680	13.800	13.500	13.500	13.082	29,900
2025-04-07	14.080	14.080	13.400	13.500	13.082	164,700
2025-04-04	14.300	14.400	14.200	14.200	13.761	19,100
2025-04-03	14.400	14.580	14.240	14.340	13.896	28,100
2025-04-02	14.800	14.800	14.500	14.500	14.051	9,400
2025-03-28	14.600	14.760	14.500	14.580	14.129	10,700
2025-03-27	14.580	14.680	14.580	14.600	14.148	9,700
2025-03-26	14.420	14.680	14.420	14.680	14.226	7,100
2025-03-25	14.360	14.500	14.360	14.420	13.974	7,000
2025-03-24	14.400	14.400	14.360	14.360	13.916	5,400
2025-03-21	14.500	14.500	14.420	14.420	13.974	6,700
2025-03-20	14.500	14.500	14.420	14.460	14.013	8,600
2025-03-19	14.480	15.000	14.400	14.500	14.051	14,500
2025-03-17	14.440	14.600	14.440	14.480	14.032	16,200
2025-03-14	14.180	14.440	14.180	14.440	13.993	15,700
2025-03-13	14.000	14.300	14.000	14.180	13.741	22,500
2025-03-12	14.280	14.280	13.880	13.920	13.489	89,700
2025-03-11	14.500	14.500	14.240	14.300	13.858	43,400
2025-03-10	14.640	14.780	14.520	14.520	14.071	16,700
2025-03-07	14.780	14.780	14.640	14.680	14.226	13,500
2025-03-06	14.680	14.680	14.620	14.640	14.187	12,800
2025-03-05	14.600	14.780	14.600	14.660	14.206	22,100
2025-03-04	14.840	14.840	14.580	14.680	14.226	64,400
2025-03-03	14.900	15.000	14.820	14.840	14.381	31,700
2025-02-28	15.100	15.160	14.880	14.900	14.439	37,300
2025-02-27	14.900	15.100	14.900	15.100	14.633	10,200
2025-02-26	14.840	15.000	14.840	15.000	14.536	29,000
2025-02-25	14.880	15.180	14.820	14.840	14.381	15,900
2025-02-24	15.000	15.000	14.880	14.880	14.420	16,100
2025-02-21	14.880	15.120	14.880	15.000	14.536	22,100

← NewerPage 7 of 21 · 1,233 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.