Ajinomoto (Malaysia) Berhad (KLSE:AJI)
12.72
0.00 (0.00%)
At close: Sep 4, 2025
KLSE:AJI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 12.70 | 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 | 12.70 | 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 | 12.70 | 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 |
Jul 11, 2025 | 12.96 | 12.96 | 12.90 | 12.90 | 12.50 | -0.31% | 11,500 |
Jul 10, 2025 | 12.98 | 12.98 | 12.94 | 12.94 | 12.54 | -0.15% | 5,800 |
Jul 9, 2025 | 13.00 | 13.00 | 12.92 | 12.96 | 12.56 | - | 17,800 |
Jul 8, 2025 | 13.00 | 13.00 | 12.88 | 12.96 | 12.56 | -0.31% | 9,300 |
Jul 7, 2025 | 12.86 | 13.00 | 12.80 | 13.00 | 12.60 | 1.09% | 36,700 |
Jul 4, 2025 | 12.90 | 12.96 | 12.86 | 12.86 | 12.46 | -0.31% | 28,600 |
Jul 3, 2025 | 12.82 | 12.96 | 12.80 | 12.90 | 12.50 | 0.47% | 17,800 |
Jul 2, 2025 | 12.94 | 12.96 | 12.80 | 12.84 | 12.44 | -0.47% | 13,300 |
Jul 1, 2025 | 12.90 | 12.96 | 12.80 | 12.90 | 12.50 | 0.47% | 10,600 |
Jun 30, 2025 | 13.20 | 13.20 | 12.82 | 12.84 | 12.44 | -1.98% | 71,600 |
Jun 26, 2025 | 12.60 | 13.10 | 12.56 | 13.10 | 12.70 | 5.31% | 95,000 |
Jun 25, 2025 | 12.48 | 12.50 | 12.44 | 12.44 | 12.06 | 0.16% | 16,100 |