Skip to main content
Ajinomoto (Malaysia) Berhad (KLSE:AJI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
12.48
-0.02 (-0.16%)
At close: Apr 29, 2026

KLSE:AJI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.5012.6012.4012.5012.50-31,800
Apr 27, 202612.6012.6012.5012.5012.50-0.79%36,600
Apr 24, 202612.6412.8012.6012.6012.60-0.32%7,100
Apr 23, 202612.6412.7612.6212.6412.64-40,500
Apr 22, 202612.6412.7212.6012.6412.64-47,200
Apr 21, 202612.6812.6812.6212.6412.64-0.32%11,100
Apr 20, 202612.7012.7012.6012.6812.68-0.16%8,600
Apr 17, 202612.5412.7012.5412.7012.701.28%5,100
Apr 16, 202612.6612.6612.5212.5412.54-0.95%15,900
Apr 15, 202612.5612.7812.5612.6612.660.80%16,500
Apr 14, 202612.2012.7012.2012.5612.563.46%38,100
Apr 13, 202612.1412.2012.0012.1412.14-28,700
Apr 10, 202612.0212.1411.9212.1412.141.17%76,200
Apr 9, 202612.1012.1011.9812.0012.00-0.50%37,700
Apr 8, 202612.1012.1212.0412.0612.060.50%59,000
Apr 7, 202612.1012.1012.0012.0012.00-0.83%61,900
Apr 6, 202612.1012.1412.0812.1012.10-0.49%32,900
Apr 3, 202612.2212.2212.1612.1612.16-0.33%25,300
Apr 2, 202612.2412.3012.2012.2012.20-0.49%104,000
Apr 1, 202612.3812.4212.2612.2612.26-0.33%136,600
Mar 31, 202612.3012.3212.3012.3012.30-0.16%53,900
Mar 30, 202612.3212.3412.3012.3212.32-0.16%144,600
Mar 27, 202612.2812.4212.2612.3412.340.33%142,900
Mar 26, 202612.5012.5012.3012.3012.30-0.65%85,000
Mar 25, 202612.2212.3812.2212.3812.381.14%83,500
Mar 24, 202612.3012.3012.2412.2412.24-0.49%107,400
Mar 19, 202612.3012.4212.3012.3012.30-113,900
Mar 18, 202612.3812.4012.2812.3012.30-0.81%80,300
Mar 17, 202612.4812.4812.4012.4012.40-0.80%97,200
Mar 16, 202612.5012.5012.4612.5012.50-0.79%26,600
Mar 13, 202612.6212.6212.5412.6012.60-0.79%39,000
Mar 12, 202612.7012.7012.6212.7012.70-9,800
Mar 11, 202612.7612.7612.6612.7012.70-0.47%37,300
Mar 10, 202612.8012.8412.7612.7612.76-69,300
Mar 9, 202612.8812.8812.6212.7612.76-2.60%41,100
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