Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	15.100	15.100	14.980	15.000	14.536	19,200
2024-11-20	15.140	15.220	15.040	15.060	14.594	49,000
2024-11-19	15.200	15.280	15.020	15.140	14.672	96,500
2024-11-18	14.880	14.880	14.800	14.880	14.420	32,700
2024-11-15	14.800	14.860	14.720	14.800	14.342	21,300
2024-11-14	14.680	14.860	14.680	14.820	14.361	55,700
2024-11-13	14.700	14.800	14.680	14.680	14.226	10,200
2024-11-12	14.820	14.860	14.700	14.700	14.245	20,200
2024-11-11	14.800	14.920	14.740	14.820	14.361	22,600
2024-11-08	14.860	14.860	14.600	14.700	14.245	17,900
2024-11-07	14.860	14.860	14.640	14.780	14.323	24,000
2024-11-06	14.600	14.940	14.600	14.860	14.400	9,600
2024-11-05	14.600	14.680	14.600	14.600	14.148	14,000
2024-11-04	14.500	14.820	14.500	14.640	14.187	29,600
2024-11-01	14.600	14.760	14.580	14.580	14.129	31,300
2024-10-30	14.800	14.800	14.680	14.680	14.226	23,000
2024-10-29	14.580	14.800	14.520	14.760	14.303	18,500
2024-10-28	14.900	14.900	14.560	14.560	14.109	42,400
2024-10-25	14.880	14.900	14.860	14.880	14.420	13,600
2024-10-24	15.000	15.000	14.860	14.880	14.420	15,000
2024-10-23	15.000	15.000	14.880	14.900	14.439	28,200
2024-10-22	15.160	15.160	14.980	14.980	14.516	8,700
2024-10-21	15.100	15.120	14.980	14.980	14.516	33,700
2024-10-18	15.020	15.140	15.020	15.120	14.652	12,700
2024-10-17	15.140	15.140	15.000	15.020	14.555	28,000
2024-10-16	15.220	15.220	15.100	15.100	14.633	15,900
2024-10-15	15.260	15.260	15.020	15.140	14.672	27,400
2024-10-14	15.160	15.240	15.160	15.180	14.710	18,700
2024-10-11	15.280	15.280	15.140	15.160	14.691	15,500
2024-10-10	15.100	15.300	15.100	15.300	14.827	14,400
2024-10-09	15.300	15.300	15.100	15.100	14.633	23,500
2024-10-08	15.140	15.280	15.020	15.280	14.807	21,900
2024-10-07	15.240	15.260	15.140	15.180	14.710	16,500
2024-10-04	15.240	15.240	15.120	15.240	14.768	30,600
2024-10-03	15.340	15.360	15.120	15.240	14.768	23,500
2024-10-02	15.100	15.320	15.100	15.300	14.827	52,900
2024-10-01	15.020	15.200	15.020	15.180	14.710	20,600
2024-09-30	15.200	15.220	15.020	15.020	14.555	73,400
2024-09-27	15.320	15.460	15.200	15.260	14.788	44,000
2024-09-26	15.500	15.520	15.280	15.300	14.827	38,900
2024-09-25	15.500	15.660	15.360	15.500	15.020	79,000
2024-09-24	15.620	15.680	15.500	15.500	15.020	46,000
2024-09-23	15.380	15.680	15.380	15.560	15.079	97,400
2024-09-20	15.340	15.360	15.300	15.360	14.885	39,200
2024-09-19	15.340	15.340	15.220	15.320	14.846	34,800
2024-09-18	15.020	15.400	15.000	15.320	14.846	155,700
2024-09-17	14.980	15.060	14.860	15.040	14.575	60,500
2024-09-13	14.940	14.940	14.780	14.880	14.420	30,000
2024-09-12	14.700	14.980	14.700	14.940	14.478	48,800
2024-09-11	14.920	15.040	14.700	14.700	14.245	167,400
2024-09-10	15.000	15.040	14.980	15.020	14.555	51,800
2024-09-09	14.900	14.980	14.820	14.980	14.516	74,400
2024-09-06	14.900	15.040	14.700	14.900	14.439	90,400
2024-09-05	15.020	15.100	14.900	14.900	14.439	57,700
2024-09-04	14.980	15.140	14.840	15.020	14.555	89,600
2024-09-03	14.500	15.040	14.500	15.020	14.555	182,000
2024-09-02	14.560	14.560	14.460	14.500	14.051	83,600
2024-08-30	14.620	14.800	14.500	14.540	14.090	70,300
2024-08-29	14.860	14.860	14.540	14.660	14.206	139,400
2024-08-28	15.260	15.320	15.200	15.260	14.416	168,700

← NewerPage 9 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.