Skip to main content
Ajinomoto (Malaysia) Berhad (KLSE:AJI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
12.76
-0.34 (-2.60%)
At close: Mar 9, 2026

KLSE:AJI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.3013.3013.0213.1013.10-1.50%32,800
Mar 5, 202613.4213.4413.3013.3013.30-1.34%16,600
Mar 4, 202613.6413.6413.3813.4813.48-1.46%46,200
Mar 3, 202613.7813.7813.5613.6813.68-0.87%19,400
Mar 2, 202613.7413.8013.6013.8013.80-72,300
Feb 27, 202613.6413.8013.5813.8013.80-128,100
Feb 26, 202613.8013.8013.7813.8013.80-27,100
Feb 25, 202613.7013.8213.7013.8013.800.58%27,500
Feb 24, 202613.7613.7613.6413.7213.72-0.29%11,200
Feb 23, 202613.6413.7613.6013.7613.760.88%17,800
Feb 20, 202613.6213.6413.6213.6413.640.15%1,800
Feb 19, 202613.6213.6213.6013.6213.620.15%7,700
Feb 16, 202613.6213.6213.5813.6013.60-0.29%10,400
Feb 13, 202613.7013.7013.6413.6413.640.15%9,100
Feb 12, 202613.8213.8213.6013.6213.62-0.58%29,300
Feb 11, 202613.6413.8013.6413.7013.700.44%4,200
Feb 10, 202613.6213.6813.6013.6413.64-0.44%16,400
Feb 9, 202613.6613.7013.6413.7013.70-8,000
Feb 6, 202613.6413.7013.6413.7013.700.44%13,000
Feb 5, 202613.7013.7013.6413.6413.64-0.29%25,700
Feb 4, 202613.7013.7013.6813.6813.68-0.15%16,200
Feb 3, 202613.6413.9613.6413.7013.700.44%11,900
Jan 30, 202613.6413.6413.6413.6413.64-1,900
Jan 29, 202613.6813.6813.6413.6413.64-0.29%33,400
Jan 28, 202613.7413.7613.6613.6813.68-0.44%24,600
Jan 27, 202613.7613.8013.7013.7413.74-0.15%11,500
Jan 26, 202613.7013.8213.7013.7613.760.15%15,300
Jan 23, 202613.8213.8413.7413.7413.74-0.58%7,900
Jan 22, 202613.7013.8213.7013.8213.821.17%17,400
Jan 21, 202613.7013.7013.6613.6613.66-0.29%14,800
Jan 20, 202613.7013.7013.6813.7013.70-0.15%4,600
Jan 19, 202613.8213.8213.6613.7213.72-0.29%17,400
Jan 16, 202613.8013.8213.7213.7613.76-0.29%11,700
Jan 15, 202613.8213.8413.7813.8013.80-14,600
Jan 14, 202613.6813.8013.6813.8013.800.88%26,800
Jan 13, 202613.7013.7613.6813.6813.68-0.15%32,300
Jan 12, 202613.6813.8013.6813.7013.700.15%8,500
Jan 9, 202613.7213.7213.6613.6813.68-0.15%14,600
Jan 8, 202613.6813.7013.6013.7013.70-23,800
Jan 7, 202613.6813.7813.6813.7013.700.15%25,300
Jan 6, 202613.7213.7413.6613.6813.68-0.29%22,100
Jan 5, 202613.6813.7413.6813.7213.720.29%10,100
Jan 2, 202613.7013.7013.6213.6813.680.15%3,000
Dec 31, 202513.6613.6813.6613.6613.66-0.15%9,900
Dec 30, 202513.6813.6813.6613.6813.68-9,100
Dec 29, 202513.7213.7213.6613.6813.68-0.58%5,000
Dec 26, 202513.7413.7613.7413.7613.76-0.15%1,200
Dec 24, 202513.7813.7813.7213.7813.78-1,800
Dec 23, 202513.7813.8813.7813.7813.781.03%15,800
Dec 22, 202513.6613.6613.6213.6413.64-16,800
Dec 19, 202513.6413.6413.6413.6413.64-4,100
Dec 18, 202513.6813.6813.6213.6413.64-15,300
Dec 17, 202513.6613.6813.6413.6413.64-0.15%12,000
Dec 16, 202513.6613.6613.6213.6613.66-0.15%16,100
Dec 15, 202513.6813.7013.6813.6813.68-4,100
Dec 12, 202513.6813.7013.6813.6813.68-0.73%18,500
Dec 11, 202513.6413.7813.6413.7813.780.73%1,500
Dec 10, 202513.7013.7413.6813.6813.680.44%16,300
Dec 9, 202513.8013.8013.6213.6213.62-2,800
Dec 8, 202513.9013.9013.5813.6213.62-2.01%23,400
Dec 5, 202513.8013.9813.8013.9013.900.72%8,300
Dec 4, 202513.8013.9613.7013.8013.80-27,400
Dec 3, 202513.6613.8013.6413.8013.800.88%17,500
Dec 2, 202513.5213.7413.5213.6813.681.18%22,200
Dec 1, 202513.6413.6413.3413.5213.52-1.02%36,100
Nov 28, 202513.4813.6613.4013.6613.661.34%52,400
Nov 27, 202513.4813.4813.4413.4813.48-0.15%12,300
Nov 26, 202513.4613.5013.4213.5013.500.30%19,500
Nov 25, 202513.7013.7013.4213.4613.46-1.03%10,400
Nov 24, 202513.8013.9813.5813.6013.60-1.31%19,600
Nov 21, 202513.7813.8013.7613.7813.78-0.29%6,200
Nov 20, 202513.7813.8213.7813.8213.82-2,000
Nov 19, 202513.8213.8213.7813.8213.82-4,200
Nov 18, 202513.8613.8813.8213.8213.82-7,600
Nov 17, 202513.9813.9813.8213.8213.82-5,300
Nov 14, 202514.0014.0213.8213.8213.82-1.29%40,400
Nov 13, 202513.8014.0013.8014.0014.001.30%46,400
Nov 12, 202513.8013.8813.5013.8213.820.14%20,600
Nov 11, 202513.8413.8413.7213.8013.80-20,200
Nov 10, 202513.6013.8013.6013.8013.801.47%400
Nov 7, 202513.7213.9013.6013.6013.60-0.87%32,200
Nov 6, 202513.6813.8013.6813.7213.720.88%8,800
Nov 5, 202513.5413.7013.5413.6013.60-0.44%3,800
Nov 4, 202513.5413.8813.5413.6613.661.04%7,700
Nov 3, 202513.4013.7013.4013.5213.520.75%11,200
Oct 31, 202513.4413.5013.4013.4213.42-0.15%7,300
Oct 30, 202513.3813.4413.3813.4413.440.45%6,600
Oct 29, 202513.3613.4013.3413.3813.380.15%17,300
Oct 28, 202513.3013.4013.2413.3613.360.15%85,000
Oct 27, 202513.4013.4213.3213.3413.34-0.30%21,100
Oct 24, 202513.4013.4013.3613.3813.38-0.15%13,500
Oct 23, 202513.4413.4413.3813.4013.40-0.45%12,500
Oct 22, 202513.4813.4813.4613.4613.46-0.30%1,400
Oct 21, 202513.5013.5413.4813.5013.50-10,400
Oct 17, 202513.7813.7813.4413.5013.50-2.17%33,200
Oct 16, 202513.7613.8013.7613.8013.800.15%12,100
Oct 15, 202513.9013.9013.7613.7813.78-0.86%8,200
Oct 14, 202513.9814.0013.9013.9013.90-0.71%18,300
Oct 13, 202513.7614.0013.7414.0014.000.72%111,800
Oct 10, 202513.9013.9013.7613.9013.90-0.57%12,800