Ajinomoto Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.660	19.680	19.660	19.680	19.680	42,100
2026-10-21	19.660	19.660	19.660	19.660	19.660	9,800
2026-10-20	19.680	19.700	19.660	19.660	19.660	187,400
2026-10-19	19.680	19.700	19.680	19.680	19.680	61,200
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.