Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	15.020	15.020	14.900	14.900	14.439	22,000
2025-02-19	15.100	15.220	15.000	15.000	14.536	22,000
2025-02-18	15.240	15.440	15.020	15.300	14.827	22,300
2025-02-17	15.340	15.440	15.240	15.240	14.768	4,200
2025-02-14	15.460	15.460	15.340	15.340	14.865	25,400
2025-02-13	15.460	15.460	15.300	15.440	14.962	10,200
2025-02-12	15.220	15.480	15.180	15.460	14.982	79,700
2025-02-10	15.120	15.200	15.020	15.200	14.730	9,800
2025-02-07	15.100	15.240	15.080	15.200	14.730	18,000
2025-02-06	14.820	15.080	14.820	15.080	14.613	9,900
2025-02-05	14.920	15.060	14.880	15.060	14.594	8,800
2025-02-04	15.120	15.120	14.900	14.920	14.458	24,200
2025-02-03	14.820	14.940	14.760	14.880	14.420	37,300
2025-01-31	14.820	14.900	14.820	14.820	14.361	4,300
2025-01-28	14.880	14.980	14.760	14.820	14.361	26,000
2025-01-27	14.980	14.980	14.880	14.920	14.458	7,600
2025-01-24	15.160	15.160	14.840	14.900	14.439	27,800
2025-01-23	15.160	15.180	15.060	15.160	14.691	16,500
2025-01-22	15.160	15.180	15.040	15.040	14.575	7,900
2025-01-21	15.020	15.120	15.020	15.020	14.555	7,700
2025-01-20	15.200	15.200	14.920	15.020	14.555	6,100
2025-01-17	15.000	15.200	14.900	15.200	14.730	28,400
2025-01-16	14.760	14.960	14.760	14.900	14.439	24,000
2025-01-15	14.880	14.880	14.720	14.760	14.303	25,700
2025-01-14	14.940	14.960	14.840	14.880	14.420	34,000
2025-01-13	14.960	15.180	14.900	14.940	14.478	30,500
2025-01-10	15.000	15.200	15.000	15.200	14.730	12,300
2025-01-09	15.140	15.140	14.980	15.000	14.536	30,000
2025-01-08	15.120	15.260	15.080	15.260	14.788	22,100
2025-01-07	15.300	15.300	15.100	15.100	14.633	23,000
2025-01-06	15.300	15.300	15.200	15.200	14.730	6,500
2025-01-03	15.200	15.380	15.200	15.200	14.730	27,200
2025-01-02	15.460	15.460	15.200	15.200	14.730	26,400
2024-12-31	15.280	15.280	15.200	15.220	14.749	10,800
2024-12-30	15.280	15.300	15.200	15.280	14.807	20,900
2024-12-27	15.380	15.420	15.260	15.280	14.807	24,100
2024-12-26	15.400	15.400	15.300	15.380	14.904	11,600
2024-12-24	15.420	15.420	15.180	15.220	14.749	14,900
2024-12-23	15.260	15.300	15.100	15.300	14.827	34,800
2024-12-20	15.340	15.340	15.240	15.240	14.768	30,500
2024-12-19	15.320	15.500	15.200	15.320	14.846	21,700
2024-12-18	15.400	15.460	15.380	15.380	14.904	19,700
2024-12-17	15.380	15.500	15.380	15.420	14.943	23,900
2024-12-16	15.440	15.480	15.340	15.360	14.885	37,300
2024-12-13	15.400	15.480	15.380	15.440	14.962	24,500
2024-12-12	15.400	15.500	15.380	15.480	15.001	15,600
2024-12-11	15.400	15.460	15.340	15.400	14.923	19,700
2024-12-10	15.500	15.540	15.420	15.420	14.943	15,000
2024-12-09	15.640	15.640	15.440	15.500	15.020	19,900
2024-12-06	15.560	15.620	15.500	15.560	15.079	14,500
2024-12-05	15.740	15.740	15.560	15.640	15.156	21,000
2024-12-04	15.740	15.760	15.640	15.680	15.195	41,900
2024-12-03	15.600	15.800	15.600	15.740	15.253	71,500
2024-12-02	15.420	15.580	15.400	15.580	15.098	90,400
2024-11-29	15.360	15.420	15.280	15.400	14.923	41,300
2024-11-28	15.260	15.380	15.260	15.360	14.885	48,600
2024-11-27	15.240	15.280	15.200	15.260	14.788	98,600
2024-11-26	15.000	15.340	15.000	15.200	14.730	84,300
2024-11-25	15.000	15.100	14.940	15.100	14.633	56,700
2024-11-22	15.020	15.020	14.940	15.000	14.536	21,000

← NewerPage 8 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.