Ajinomoto Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	15.660	15.660	15.660	15.660	12.975	100
2021-12-09	15.580	15.660	15.580	15.660	12.975	9,100
2021-12-08	15.500	15.520	15.500	15.500	12.843	2,500
2021-12-07	15.300	15.400	15.300	15.400	12.760	3,500
2021-12-06	15.440	15.440	15.400	15.400	12.760	3,100
2021-12-02	15.500	15.580	15.460	15.460	12.809	1,700
2021-12-01	15.700	15.700	15.500	15.500	12.843	13,800
2021-11-30	15.460	15.700	15.460	15.700	13.008	10,100
2021-11-29	15.600	15.600	15.300	15.420	12.776	21,400
2021-11-26	15.760	15.800	15.620	15.620	12.942	13,000
2021-11-25	15.800	15.800	15.740	15.760	13.058	9,200
2021-11-24	15.780	15.780	15.780	15.780	13.074	1,100
2021-11-23	15.720	15.780	15.700	15.780	13.074	6,500
2021-11-22	15.720	15.780	15.720	15.720	13.025	3,600
2021-11-19	15.800	15.800	15.780	15.780	13.074	3,300
2021-11-18	15.800	15.800	15.800	15.800	13.091	6,200
2021-11-17	15.800	15.820	15.800	15.820	13.108	3,300
2021-11-16	15.800	15.900	15.800	15.900	13.174	5,400
2021-11-15	15.900	15.980	15.800	15.980	13.240	4,100
2021-11-12	15.900	15.900	15.900	15.900	13.174	2,500
2021-11-11	15.940	15.980	15.900	15.900	13.174	8,100
2021-11-10	16.000	16.000	15.940	15.940	13.207	11,800
2021-11-09	16.000	16.000	15.980	16.000	13.257	16,600
2021-11-08	16.000	16.000	15.960	15.960	13.224	10,700
2021-11-05	16.000	16.100	15.920	16.000	13.257	26,300
2021-11-03	16.000	16.000	16.000	16.000	13.257	2,600
2021-11-02	16.020	16.100	16.000	16.000	13.257	3,100
2021-11-01	16.100	16.100	15.920	15.920	13.190	5,200
2021-10-29	16.020	16.120	16.020	16.100	13.340	4,700
2021-10-28	16.180	16.180	16.120	16.120	13.356	5,000
2021-10-27	16.120	16.200	16.120	16.200	13.422	19,900
2021-10-26	16.100	16.200	16.100	16.120	13.356	9,800
2021-10-25	16.000	16.100	16.000	16.000	13.257	3,600
2021-10-22	15.920	15.960	15.900	15.900	13.174	23,600
2021-10-21	16.020	16.020	15.900	15.920	13.190	8,800
2021-10-20	16.040	16.080	16.000	16.040	13.290	5,000
2021-10-18	16.080	16.100	16.000	16.100	13.340	7,700
2021-10-15	16.020	16.020	16.000	16.000	13.257	4,700
2021-10-14	16.200	16.200	16.000	16.020	13.273	5,200

← NewerPage 21 of 21 · 1,239 trading days

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.