Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	12.800	12.800	12.480	12.600	10.440	25,100
2022-06-10	12.920	12.920	12.800	12.800	10.605	5,900
2022-06-09	12.920	12.940	12.920	12.920	10.705	3,300
2022-06-08	12.960	12.980	12.920	12.960	10.738	5,100
2022-06-07	12.760	13.000	12.760	12.960	10.738	15,200
2022-06-03	12.600	12.820	12.600	12.700	10.523	55,900
2022-06-02	12.540	12.540	12.480	12.500	10.357	17,300
2022-06-01	12.420	12.600	12.420	12.540	10.390	27,000
2022-05-31	12.700	12.700	12.400	12.420	10.291	59,900
2022-05-30	13.000	13.000	12.660	12.760	10.572	53,000
2022-05-27	13.500	13.500	12.760	12.940	10.721	170,900
2022-05-26	13.720	13.720	13.700	13.700	11.351	1,300
2022-05-25	13.720	13.740	13.680	13.740	11.384	10,900
2022-05-24	13.760	13.800	13.700	13.740	11.384	11,000
2022-05-23	13.800	13.800	13.760	13.760	11.401	4,700
2022-05-20	13.700	13.720	13.700	13.700	11.351	8,200
2022-05-19	13.800	13.800	13.700	13.700	11.351	28,500
2022-05-18	13.900	13.900	13.800	13.800	11.434	13,100
2022-05-17	13.980	13.980	13.900	13.900	11.517	3,900
2022-05-13	13.880	13.980	13.880	13.980	11.583	3,400
2022-05-12	14.000	14.000	13.820	13.840	11.467	15,600
2022-05-11	14.000	14.000	13.960	13.980	11.583	11,900
2022-05-10	14.040	14.040	13.940	13.980	11.583	23,900
2022-05-09	14.100	14.100	14.040	14.040	11.633	5,500
2022-05-06	14.120	14.160	14.120	14.160	11.732	3,000
2022-05-05	14.300	14.320	14.100	14.120	11.699	40,600
2022-04-29	14.300	14.300	14.300	14.300	11.848	24,900
2022-04-28	14.240	14.300	14.240	14.280	11.832	21,200
2022-04-27	14.300	14.300	14.240	14.240	11.799	9,400
2022-04-26	14.360	14.360	14.320	14.340	11.881	13,100
2022-04-25	14.340	14.340	14.320	14.320	11.865	1,600
2022-04-22	14.380	14.380	14.340	14.340	11.881	23,600
2022-04-21	14.540	14.540	14.380	14.400	11.931	23,000
2022-04-20	14.500	14.500	14.500	14.500	12.014	2,700
2022-04-18	14.600	14.760	14.400	14.760	12.229	1,200
2022-04-14	14.420	14.440	14.400	14.440	11.964	4,100
2022-04-13	14.420	14.420	14.400	14.400	11.931	22,100
2022-04-12	14.420	14.420	14.420	14.420	11.948	1,200
2022-04-11	14.560	14.560	14.420	14.420	11.948	8,300
2022-04-08	14.780	14.780	14.500	14.560	12.064	11,100
2022-04-07	14.500	14.500	14.500	14.500	12.014	1,100
2022-04-06	14.860	14.860	14.500	14.500	12.014	8,400
2022-04-05	14.420	14.500	14.300	14.400	11.931	5,500
2022-04-04	14.400	14.420	14.400	14.420	11.948	6,000
2022-04-01	14.400	14.400	14.400	14.400	11.931	2,000
2022-03-31	14.500	14.500	14.480	14.500	12.014	2,300
2022-03-30	14.300	14.300	14.300	14.300	11.848	4,500
2022-03-29	14.500	14.500	14.300	14.300	11.848	800
2022-03-28	14.500	14.500	14.500	14.500	12.014	3,100
2022-03-25	14.500	14.520	14.500	14.500	12.014	84,400
2022-03-24	14.500	14.500	14.500	14.500	12.014	22,200
2022-03-23	14.500	14.520	14.480	14.500	12.014	16,100
2022-03-22	14.480	14.660	14.200	14.500	12.014	3,100
2022-03-21	14.300	14.600	14.300	14.400	11.931	4,000
2022-03-18	14.300	14.320	14.300	14.300	11.848	8,000
2022-03-17	14.120	14.200	14.120	14.200	11.765	5,200
2022-03-16	14.060	14.140	14.000	14.080	11.666	13,000
2022-03-15	14.080	14.120	14.040	14.060	11.649	14,000
2022-03-14	14.400	14.500	14.140	14.140	11.716	6,200
2022-03-11	14.220	14.220	14.120	14.220	11.782	4,500

← NewerPage 19 of 21 · 1,238 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.