Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.680	19.700	19.680	19.680	19.680	214,000
2026-10-15	19.680	19.700	19.680	19.680	19.680	18,100
2026-10-14	19.660	19.720	19.660	19.720	19.720	68,600
2026-10-13	19.640	19.680	19.640	19.660	19.660	318,900
2026-10-12	19.640	19.640	19.640	19.640	19.640	35,900
2026-10-09	19.640	19.680	19.640	19.640	19.640	39,000
2026-10-08	19.640	19.660	19.620	19.620	19.620	28,900
2026-10-07	19.640	19.640	19.620	19.640	19.640	17,400
2026-10-06	19.660	19.660	19.620	19.620	19.620	34,100
2026-10-05	19.640	19.680	19.620	19.640	19.640	148,400
2026-10-02	19.680	19.700	19.620	19.620	19.620	439,600
2026-10-01	19.660	19.700	19.660	19.700	19.700	78,500
2026-09-30	19.640	19.660	19.640	19.640	19.640	65,000
2026-09-29	19.600	19.660	19.600	19.640	19.640	196,900
2026-09-28	19.580	19.640	19.580	19.600	19.600	400,100
2026-09-25	19.640	19.640	19.560	19.600	19.600	132,400
2026-09-24	19.240	19.640	19.200	19.640	19.640	198,400
2026-09-23	19.300	19.320	19.260	19.260	19.260	16,200
2026-09-22	19.260	19.320	19.240	19.300	19.300	25,700
2026-09-21	19.220	19.280	19.200	19.260	19.260	71,600
2026-09-18	19.220	19.220	19.200	19.220	19.220	21,900
2026-09-17	19.220	19.260	19.200	19.200	19.200	42,300
2026-09-16	19.220	19.220	19.220	19.220	19.220	0
2026-09-15	19.180	19.220	19.180	19.220	19.220	13,600
2026-09-14	19.240	19.260	19.200	19.200	19.200	22,000
2026-09-11	19.300	19.340	19.180	19.340	19.340	11,900
2026-09-10	19.220	19.500	19.200	19.360	19.360	203,000
2026-09-09	19.100	19.260	19.100	19.220	19.220	39,600
2026-09-08	18.940	19.180	18.940	19.100	19.100	67,300
2026-09-07	18.880	18.920	18.880	18.900	18.900	20,300
2026-09-04	18.880	18.920	18.880	18.900	18.900	97,000
2026-09-03	18.860	18.880	18.860	18.880	18.880	62,100
2026-09-02	18.880	18.900	18.880	18.880	18.880	77,800
2026-09-01	18.940	18.940	18.800	18.880	18.880	57,100
2026-08-31	18.780	18.780	18.780	18.780	18.780	0
2026-08-28	18.860	18.880	18.740	18.780	18.780	144,100
2026-08-27	18.880	18.900	18.860	18.880	18.880	27,100
2026-08-26	18.900	18.940	18.860	18.880	18.880	83,400
2026-08-25	18.880	18.880	18.880	18.880	18.880	0
2026-08-24	18.900	18.900	18.820	18.880	18.880	23,500
2026-08-21	18.840	18.860	18.840	18.840	18.840	20,800
2026-08-20	18.900	18.900	18.840	18.860	18.860	97,500
2026-08-19	18.880	18.880	18.820	18.840	18.840	60,500
2026-08-18	18.820	18.900	18.820	18.880	18.880	12,900
2026-08-17	18.900	18.900	18.860	18.860	18.860	31,500
2026-08-14	18.880	18.900	18.880	18.900	18.900	4,400
2026-08-13	18.940	18.940	18.920	18.920	18.920	40,300
2026-08-12	18.960	18.960	18.940	18.940	18.940	15,200
2026-08-11	19.000	19.000	18.880	18.900	18.900	37,100
2026-08-10	18.920	19.000	18.900	19.000	19.000	66,400
2026-08-07	18.900	18.920	18.860	18.880	18.880	124,600
2026-08-06	18.840	18.880	18.840	18.880	18.880	32,900
2026-08-05	18.840	18.840	18.800	18.840	18.840	21,700
2026-08-04	18.880	18.880	18.840	18.840	18.840	18,400
2026-08-03	18.880	18.900	18.880	18.880	18.880	48,200
2026-07-31	18.920	18.920	18.880	18.880	18.880	31,300
2026-07-30	18.920	18.920	18.900	18.920	18.920	26,400
2026-07-29	18.920	18.920	18.900	18.920	18.920	18,000
2026-07-28	18.960	18.980	18.920	18.920	18.920	19,800
2026-07-27	18.980	18.980	18.940	18.960	18.960	67,200

Page 1 of 5 · 255 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.