Ajinomoto Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 13.980 | 13.980 | 13.820 | 13.820 | 13.820 | 5,300 |
| 2025-11-14 | 14.000 | 14.020 | 13.820 | 13.820 | 13.820 | 40,400 |
| 2025-11-13 | 13.800 | 14.000 | 13.800 | 14.000 | 14.000 | 46,400 |
| 2025-11-12 | 13.800 | 13.880 | 13.500 | 13.820 | 13.820 | 20,600 |
| 2025-11-11 | 13.840 | 13.840 | 13.720 | 13.800 | 13.800 | 20,200 |
| 2025-11-10 | 13.600 | 13.800 | 13.600 | 13.800 | 13.800 | 400 |
| 2025-11-07 | 13.720 | 13.900 | 13.600 | 13.600 | 13.600 | 32,200 |
| 2025-11-06 | 13.680 | 13.800 | 13.680 | 13.720 | 13.720 | 8,800 |
| 2025-11-05 | 13.540 | 13.700 | 13.540 | 13.600 | 13.600 | 3,800 |
| 2025-11-04 | 13.540 | 13.880 | 13.540 | 13.660 | 13.660 | 7,700 |
| 2025-11-03 | 13.400 | 13.700 | 13.400 | 13.520 | 13.520 | 11,200 |
| 2025-10-31 | 13.440 | 13.500 | 13.400 | 13.420 | 13.420 | 7,300 |
| 2025-10-30 | 13.380 | 13.440 | 13.380 | 13.440 | 13.440 | 6,600 |
| 2025-10-29 | 13.360 | 13.400 | 13.340 | 13.380 | 13.380 | 17,300 |
| 2025-10-28 | 13.300 | 13.400 | 13.240 | 13.360 | 13.360 | 85,000 |
| 2025-10-27 | 13.400 | 13.420 | 13.320 | 13.340 | 13.340 | 21,100 |
| 2025-10-24 | 13.400 | 13.400 | 13.360 | 13.380 | 13.380 | 13,500 |
| 2025-10-23 | 13.440 | 13.440 | 13.380 | 13.400 | 13.400 | 12,500 |
← NewerPage 5 of 5 · 258 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.