Ajinomoto (Malaysia) Berhad (KLSE:AJI)
Malaysia
· Delayed Price · Currency is MYR 13.90
+0.10 (0.72%)
At close: Dec 5, 2025
KLSE:AJI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.80 | 13.98 | 13.80 | 13.90 | 13.90 | 0.72% | 8,300 |
| Dec 4, 2025 | 13.80 | 13.96 | 13.70 | 13.80 | 13.80 | - | 27,400 |
| Dec 3, 2025 | 13.66 | 13.80 | 13.64 | 13.80 | 13.80 | 0.88% | 17,500 |
| Dec 2, 2025 | 13.52 | 13.74 | 13.52 | 13.68 | 13.68 | 1.18% | 22,200 |
| Dec 1, 2025 | 13.64 | 13.64 | 13.34 | 13.52 | 13.52 | -1.02% | 36,100 |
| Nov 28, 2025 | 13.48 | 13.66 | 13.40 | 13.66 | 13.66 | 1.34% | 52,400 |
| Nov 27, 2025 | 13.48 | 13.48 | 13.44 | 13.48 | 13.48 | -0.15% | 12,300 |
| Nov 26, 2025 | 13.46 | 13.50 | 13.42 | 13.50 | 13.50 | 0.30% | 19,500 |
| Nov 25, 2025 | 13.70 | 13.70 | 13.42 | 13.46 | 13.46 | -1.03% | 10,400 |
| Nov 24, 2025 | 13.80 | 13.98 | 13.58 | 13.60 | 13.60 | -1.31% | 19,600 |
| Nov 21, 2025 | 13.78 | 13.80 | 13.76 | 13.78 | 13.78 | -0.29% | 6,200 |
| Nov 20, 2025 | 13.78 | 13.82 | 13.78 | 13.82 | 13.82 | - | 2,000 |
| Nov 19, 2025 | 13.82 | 13.82 | 13.78 | 13.82 | 13.82 | - | 4,200 |
| Nov 18, 2025 | 13.86 | 13.88 | 13.82 | 13.82 | 13.82 | - | 7,600 |
| Nov 17, 2025 | 13.98 | 13.98 | 13.82 | 13.82 | 13.82 | - | 5,300 |
| Nov 14, 2025 | 14.00 | 14.02 | 13.82 | 13.82 | 13.82 | -1.29% | 40,400 |
| Nov 13, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.30% | 46,400 |
| Nov 12, 2025 | 13.80 | 13.88 | 13.50 | 13.82 | 13.82 | 0.14% | 20,600 |
| Nov 11, 2025 | 13.84 | 13.84 | 13.72 | 13.80 | 13.80 | - | 20,200 |
| Nov 10, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 400 |
| Nov 7, 2025 | 13.72 | 13.90 | 13.60 | 13.60 | 13.60 | -0.87% | 32,200 |
| Nov 6, 2025 | 13.68 | 13.80 | 13.68 | 13.72 | 13.72 | 0.88% | 8,800 |
| Nov 5, 2025 | 13.54 | 13.70 | 13.54 | 13.60 | 13.60 | -0.44% | 3,800 |
| Nov 4, 2025 | 13.54 | 13.88 | 13.54 | 13.66 | 13.66 | 1.04% | 7,700 |
| Nov 3, 2025 | 13.40 | 13.70 | 13.40 | 13.52 | 13.52 | 0.75% | 11,200 |
| Oct 31, 2025 | 13.44 | 13.50 | 13.40 | 13.42 | 13.42 | -0.15% | 7,300 |
| Oct 30, 2025 | 13.38 | 13.44 | 13.38 | 13.44 | 13.44 | 0.45% | 6,600 |
| Oct 29, 2025 | 13.36 | 13.40 | 13.34 | 13.38 | 13.38 | 0.15% | 17,300 |
| Oct 28, 2025 | 13.30 | 13.40 | 13.24 | 13.36 | 13.36 | 0.15% | 85,000 |
| Oct 27, 2025 | 13.40 | 13.42 | 13.32 | 13.34 | 13.34 | -0.30% | 21,100 |
| Oct 24, 2025 | 13.40 | 13.40 | 13.36 | 13.38 | 13.38 | -0.15% | 13,500 |
| Oct 23, 2025 | 13.44 | 13.44 | 13.38 | 13.40 | 13.40 | -0.45% | 12,500 |
| Oct 22, 2025 | 13.48 | 13.48 | 13.46 | 13.46 | 13.46 | -0.30% | 1,400 |
| Oct 21, 2025 | 13.50 | 13.54 | 13.48 | 13.50 | 13.50 | - | 10,400 |
| Oct 17, 2025 | 13.78 | 13.78 | 13.44 | 13.50 | 13.50 | -2.17% | 33,200 |
| Oct 16, 2025 | 13.76 | 13.80 | 13.76 | 13.80 | 13.80 | 0.15% | 12,100 |
| Oct 15, 2025 | 13.90 | 13.90 | 13.76 | 13.78 | 13.78 | -0.86% | 8,200 |
| Oct 14, 2025 | 13.98 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 18,300 |
| Oct 13, 2025 | 13.76 | 14.00 | 13.74 | 14.00 | 14.00 | 0.72% | 111,800 |
| Oct 10, 2025 | 13.90 | 13.90 | 13.76 | 13.90 | 13.90 | -0.57% | 12,800 |
| Oct 9, 2025 | 13.64 | 14.00 | 13.64 | 13.98 | 13.98 | 2.49% | 53,200 |
| Oct 8, 2025 | 13.62 | 13.66 | 13.62 | 13.64 | 13.64 | 0.15% | 13,200 |
| Oct 7, 2025 | 13.64 | 13.64 | 13.62 | 13.62 | 13.62 | -0.29% | 42,900 |
| Oct 6, 2025 | 13.62 | 13.66 | 13.62 | 13.66 | 13.66 | -1.01% | 32,200 |
| Oct 3, 2025 | 13.82 | 13.82 | 13.72 | 13.80 | 13.80 | -0.14% | 20,300 |
| Oct 2, 2025 | 13.98 | 13.98 | 13.82 | 13.82 | 13.82 | -1.14% | 14,200 |
| Oct 1, 2025 | 14.02 | 14.02 | 13.98 | 13.98 | 13.98 | - | 10,800 |
| Sep 30, 2025 | 14.06 | 14.06 | 13.98 | 13.98 | 13.98 | -0.29% | 6,900 |
| Sep 29, 2025 | 14.06 | 14.20 | 13.98 | 14.02 | 14.02 | - | 42,100 |
| Sep 26, 2025 | 13.80 | 14.02 | 13.52 | 14.02 | 14.02 | 1.45% | 42,900 |
| Sep 25, 2025 | 13.60 | 13.82 | 13.50 | 13.82 | 13.82 | 1.32% | 56,400 |
| Sep 24, 2025 | 13.44 | 13.64 | 13.44 | 13.64 | 13.64 | 0.89% | 26,200 |
| Sep 23, 2025 | 13.50 | 13.56 | 13.44 | 13.52 | 13.52 | 0.15% | 9,200 |
| Sep 22, 2025 | 13.50 | 13.70 | 13.50 | 13.50 | 13.50 | - | 23,800 |
| Sep 19, 2025 | 13.40 | 13.62 | 13.26 | 13.50 | 13.50 | - | 65,000 |
| Sep 18, 2025 | 13.32 | 13.52 | 13.26 | 13.50 | 13.50 | 1.50% | 71,400 |
| Sep 17, 2025 | 12.90 | 13.34 | 12.90 | 13.30 | 13.30 | 1.84% | 67,800 |
| Sep 12, 2025 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1.24% | 107,300 |
| Sep 11, 2025 | 12.90 | 12.96 | 12.90 | 12.90 | 12.90 | - | 27,300 |
| Sep 10, 2025 | 12.82 | 12.92 | 12.82 | 12.90 | 12.90 | 0.62% | 27,600 |
| Sep 9, 2025 | 12.70 | 12.90 | 12.70 | 12.82 | 12.82 | 0.94% | 36,200 |
| Sep 8, 2025 | 12.70 | 12.72 | 12.66 | 12.70 | 12.70 | -0.16% | 35,300 |
| Sep 4, 2025 | 12.72 | 12.74 | 12.70 | 12.72 | 12.72 | - | 15,200 |
| Sep 3, 2025 | 12.70 | 12.74 | 12.68 | 12.72 | 12.72 | -0.16% | 31,200 |
| Sep 2, 2025 | 12.78 | 12.82 | 12.74 | 12.74 | 12.74 | -0.31% | 20,000 |
| Aug 29, 2025 | 12.86 | 12.86 | 12.78 | 12.78 | 12.78 | -0.62% | 43,700 |
| Aug 28, 2025 | 12.76 | 12.92 | 12.74 | 12.86 | 12.86 | -2.58% | 30,700 |
| Aug 27, 2025 | 13.22 | 13.30 | 13.20 | 13.20 | 12.79 | -0.15% | 61,400 |
| Aug 26, 2025 | 13.36 | 13.46 | 13.20 | 13.22 | 12.81 | 2.16% | 131,100 |
| Aug 25, 2025 | 13.08 | 13.08 | 12.92 | 12.94 | 12.54 | -1.07% | 50,200 |
| Aug 22, 2025 | 13.12 | 13.18 | 13.08 | 13.08 | 12.68 | 0.31% | 8,100 |
| Aug 21, 2025 | 13.02 | 13.20 | 13.00 | 13.04 | 12.64 | -0.15% | 6,600 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.00 | 13.06 | 12.66 | -0.31% | 13,700 |
| Aug 19, 2025 | 13.04 | 13.28 | 13.04 | 13.10 | 12.69 | 0.46% | 5,700 |
| Aug 18, 2025 | 13.10 | 13.18 | 13.04 | 13.04 | 12.64 | -0.46% | 21,800 |
| Aug 15, 2025 | 13.04 | 13.10 | 13.02 | 13.10 | 12.69 | 0.46% | 8,200 |
| Aug 14, 2025 | 13.20 | 13.20 | 13.04 | 13.04 | 12.64 | -0.46% | 9,100 |
| Aug 13, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 12.69 | 0.46% | 8,300 |
| Aug 12, 2025 | 13.20 | 13.20 | 13.04 | 13.04 | 12.64 | 0.31% | 4,500 |
| Aug 11, 2025 | 12.94 | 13.30 | 12.90 | 13.00 | 12.60 | 0.46% | 5,500 |
| Aug 8, 2025 | 13.04 | 13.30 | 12.94 | 12.94 | 12.54 | -0.46% | 48,300 |
| Aug 7, 2025 | 13.02 | 13.04 | 13.00 | 13.00 | 12.60 | -0.15% | 27,600 |
| Aug 6, 2025 | 13.10 | 13.10 | 13.00 | 13.02 | 12.62 | 0.15% | 6,800 |
| Aug 5, 2025 | 13.00 | 13.06 | 12.98 | 13.00 | 12.60 | - | 22,200 |
| Aug 4, 2025 | 13.00 | 13.00 | 12.84 | 13.00 | 12.60 | -0.61% | 24,900 |
| Aug 1, 2025 | 12.92 | 13.08 | 12.86 | 13.08 | 12.68 | 1.71% | 30,400 |
| Jul 31, 2025 | 12.84 | 13.00 | 12.82 | 12.86 | 12.46 | -0.31% | 35,700 |
| Jul 30, 2025 | 12.86 | 12.90 | 12.82 | 12.90 | 12.50 | 0.31% | 9,100 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.86 | 12.86 | 12.46 | - | 8,400 |
| Jul 28, 2025 | 12.86 | 12.98 | 12.86 | 12.86 | 12.46 | - | 21,200 |
| Jul 25, 2025 | 12.86 | 12.92 | 12.86 | 12.86 | 12.46 | 0.16% | 6,600 |
| Jul 24, 2025 | 12.84 | 12.86 | 12.82 | 12.84 | 12.44 | - | 4,700 |
| Jul 23, 2025 | 12.82 | 13.00 | 12.82 | 12.84 | 12.44 | - | 14,300 |
| Jul 22, 2025 | 12.84 | 13.00 | 12.82 | 12.84 | 12.44 | 0.16% | 34,100 |
| Jul 21, 2025 | 13.00 | 13.00 | 12.82 | 12.82 | 12.42 | -1.38% | 23,000 |
| Jul 18, 2025 | 12.90 | 13.00 | 12.84 | 13.00 | 12.60 | 0.78% | 18,100 |
| Jul 17, 2025 | 12.96 | 13.00 | 12.86 | 12.90 | 12.50 | 0.94% | 33,900 |
| Jul 16, 2025 | 12.86 | 12.88 | 12.78 | 12.78 | 12.38 | -0.31% | 25,000 |
| Jul 15, 2025 | 12.84 | 13.06 | 12.82 | 12.82 | 12.42 | -0.31% | 21,600 |
| Jul 14, 2025 | 12.88 | 12.90 | 12.86 | 12.86 | 12.46 | -0.31% | 16,600 |