Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Ajinomoto (Malaysia) Bhd. (2658) Historical Prices

MY:2658 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202619.7419.7619.7419.7419.740.00%49,5000.66
Nov 10, 202619.7419.7619.7419.7419.74+0.10%53,1000.71
Nov 09, 202619.7219.7219.7219.7219.720.00%00.00
Nov 06, 202619.7219.7219.7219.7219.720.00%36,0000.48
Nov 05, 202619.7219.7219.7219.7219.720.00%15,0000.20
Nov 04, 202619.7219.7419.7219.7219.720.00%63,3000.83
Nov 03, 202619.7019.7219.7019.7219.72+0.10%29,8000.39
Nov 02, 202619.7019.7219.7019.7019.70-0.10%95,0001.26
Oct 30, 202619.7019.7219.7019.7219.72+0.10%20,2000.27
Oct 29, 202619.7019.7019.7019.7019.70-0.10%14,9000.20
Oct 28, 202619.7219.7219.7019.7219.72+0.10%39,2000.52
Oct 27, 202619.7019.7019.6819.7019.700.00%49,5000.66
Oct 26, 202619.6819.7019.6819.7019.70+0.10%55,4000.74
Oct 23, 202619.6819.7019.6819.6819.680.00%147,4002.02
Oct 22, 202619.6619.6819.6619.6819.68+0.10%42,1000.57
Oct 21, 202619.6619.6619.6619.6619.660.00%9,8000.13
Oct 20, 202619.6819.7019.6619.6619.66-0.10%187,4002.65
Oct 19, 202619.6819.7019.6819.6819.680.00%61,2000.86
Oct 16, 202619.6819.7019.6819.6819.680.00%214,0003.10
Oct 15, 202619.6819.7019.6819.6819.68-0.20%18,1000.26
Oct 14, 202619.6619.7219.6619.7219.72+0.31%68,6000.98
Oct 13, 202619.6419.6819.6419.6619.66+0.10%318,9004.83
Oct 12, 202619.6419.6419.6419.6419.640.00%35,9000.54
Oct 09, 202619.6419.6819.6419.6419.64+0.10%39,0000.58
Oct 08, 202619.6419.6619.6219.6219.62-0.10%28,9000.41
Oct 07, 202619.6419.6419.6219.6419.64+0.10%17,4000.25
Oct 06, 202619.6619.6619.6219.6219.62-0.10%34,1000.48
Oct 05, 202619.6419.6819.6219.6419.64+0.10%148,4002.10
Oct 02, 202619.6819.7019.6219.6219.62-0.41%439,6006.76
Oct 01, 202619.6619.7019.6619.7019.70+0.31%78,5001.19
Sep 30, 202619.6419.6619.6419.6419.640.00%65,0000.97
Sep 29, 202619.6019.6619.6019.6419.64+0.20%196,9003.01
Sep 28, 202619.5819.6419.5819.6019.600.00%400,1006.62
Sep 25, 202619.6419.6419.5619.6019.60-0.20%132,4002.16
Sep 24, 202619.2419.6419.2019.6419.64+1.97%198,4003.23
Sep 23, 202619.3019.3219.2619.2619.26-0.21%16,2000.25
Sep 22, 202619.2619.3219.2419.3019.30+0.21%25,7000.37
Sep 21, 202619.2219.2819.2019.2619.26+0.21%71,6000.98
Sep 18, 202619.2219.2219.2019.2219.22+0.10%21,9000.21
Sep 17, 202619.2219.2619.2019.2019.20-0.10%42,3000.40
Sep 16, 202619.2219.2219.1819.2219.220.00%00.00
Sep 15, 202619.1819.2219.1819.2219.22+0.10%13,6000.13
Sep 14, 202619.2419.2619.2019.2019.20-0.72%22,0000.20
Sep 11, 202619.3019.3419.1819.3419.34-0.10%11,9000.11
Sep 10, 202619.2219.5019.2019.3619.36+0.73%203,0001.91
Sep 09, 202619.1019.2619.1019.2219.22+0.63%39,6000.37
Sep 08, 202618.9419.1818.9419.1019.10+1.06%67,3000.63
Sep 07, 202618.8818.9218.8818.9018.900.00%20,3000.19
Sep 04, 202618.8818.9218.8818.9018.90+0.11%97,0000.86
Sep 03, 202618.8618.8818.8618.8818.880.00%62,1000.55