Bursa Malaysia · 2658 · stock
Ajinomoto (Malaysia) Berhad (2658) stock price history
Every Bursa Malaysia trading session of Ajinomoto (Malaysia) Berhad from Jan 3, 2000 to Nov 12, 2026: 6,580 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2658 adjusted close, 2000 to 2026
- MYR 19.76
- All time high, 2026
- MYR 19.76
- 52 week high, MYR 11.92 low
- 6,580
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
2658 key facts
- Ajinomoto (Malaysia) Berhad (2658) closed at MYR 19.74 on Nov 12, 2026 on Bursa Malaysia.
- 2658's all time high close is MYR 19.76, set on Nov 10, 2026; its all time low close is MYR 0.8409 on Dec 9, 2002.
- 2658's 52 week range is MYR 11.92 to MYR 19.76.
- 2658 returned +42.8% over the year to Nov 12, 2026 and +49.8% over five years.
- Over ten years 2658 returned +109%, +7.6% a year compounded.
- 2658's deepest drawdown was -56.2% from Aug 9, 2017 to Mar 19, 2020.
- DataCedar holds 6,580 daily sessions of 2658 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2658 price chart, 2000 to 2026
2658 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +4.2% |
| 6 months | +58.7% |
| Year to date | +44.3% |
| 1 year | +42.8% |
| 3 years | +52.5% |
| 5 years | +49.8% |
| 10 years | +108.6% |
| Since Jan 3, 2000 | +1,521% |
| Compound annual growth, 26.9 years | +10.9% |
2658 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 19.76 on Nov 10, 2026
- All time low close
- MYR 0.8409 on Dec 9, 2002
- 52 week high
- MYR 19.76 on Nov 10, 2026
- 52 week low
- MYR 11.92 on Apr 10, 2026
- Deepest drawdown
- -56.2% from Aug 9, 2017 to Mar 19, 2020, recovered Jun 23, 2026
- Best single session
- +36.6% on Jun 30, 2000
- Worst single session
- -31.4% on Dec 3, 2002
- Volatility, 1 year annualised
- 26.8%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 16.2×
- Best calendar year
- 2015, +66%
- Worst calendar year
- 2002, -26%
2658 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 13.70 | MYR 19.76 | MYR 11.92 | MYR 19.74 | +44.5% | 15.1M | 213 |
| 2025 | MYR 14.98 | MYR 15.00 | MYR 11.98 | MYR 13.66 | -7.4% | 6.4M | 244 |
| 2024 | MYR 13.58 | MYR 17.79 | MYR 13.23 | MYR 14.75 | +10.5% | 19.1M | 247 |
| 2023 | MYR 10.93 | MYR 14.27 | MYR 10.93 | MYR 13.34 | +22.2% | 11.6M | 244 |
| 2022 | MYR 12.78 | MYR 12.78 | MYR 9.11 | MYR 10.92 | -14.4% | 4M | 243 |
| 2021 | MYR 12.94 | MYR 13.42 | MYR 12.15 | MYR 12.76 | -1.5% | 2.8M | 245 |
| 2020 | MYR 11.37 | MYR 13.53 | MYR 7.81 | MYR 12.96 | +14.1% | 6.8M | 247 |
| 2019 | MYR 14.76 | MYR 14.76 | MYR 11.35 | MYR 11.35 | -23.3% | 3.8M | 244 |
| 2018 | MYR 15.76 | MYR 19.05 | MYR 13.54 | MYR 14.81 | -6.1% | 5.7M | 240 |
| 2017 | MYR 9.70 | MYR 18.51 | MYR 9.50 | MYR 15.76 | +62.5% | 11.2M | 249 |
| 2016 | MYR 5.93 | MYR 10.24 | MYR 5.32 | MYR 9.70 | +60.8% | 10.5M | 248 |
| 2015 | MYR 3.63 | MYR 6.34 | MYR 3.62 | MYR 6.03 | +66.1% | 8M | 238 |
| 2014 | MYR 3.16 | MYR 4.09 | MYR 2.98 | MYR 3.63 | +15.0% | 5.1M | 218 |
| 2013 | MYR 2.51 | MYR 3.30 | MYR 2.50 | MYR 3.16 | +24.6% | 8.8M | 230 |
| 2012 | MYR 2.33 | MYR 2.77 | MYR 2.33 | MYR 2.53 | +8.3% | 7.5M | 241 |
| 2011 | MYR 2.24 | MYR 2.40 | MYR 2.03 | MYR 2.34 | +3.9% | 6.9M | 244 |
| 2010 | MYR 1.78 | MYR 2.65 | MYR 1.71 | MYR 2.25 | +24.2% | 25.1M | 242 |
| 2009 | MYR 1.21 | MYR 1.86 | MYR 1.21 | MYR 1.81 | +48.4% | 4.2M | 212 |
| 2008 | MYR 1.11 | MYR 1.35 | MYR 1.03 | MYR 1.22 | +10.0% | 74.9K | 240 |
| 2007 | MYR 0.9148 | MYR 1.14 | MYR 0.9103 | MYR 1.11 | +21.9% | 194.8K | 249 |
| 2006 | MYR 0.9152 | MYR 1.00 | MYR 0.8716 | MYR 0.9103 | +0.9% | 301.9K | 259 |
| 2005 | MYR 1.00 | MYR 1.09 | MYR 0.8414 | MYR 0.9021 | -10.2% | 1.3M | 242 |
| 2004 | MYR 1.01 | MYR 1.11 | MYR 0.9921 | MYR 1.00 | -0.6% | 1.2M | 262 |
| 2003 | MYR 1.02 | MYR 1.13 | MYR 0.8996 | MYR 1.01 | -1.0% | 793.8K | 260 |
| 2002 | MYR 1.37 | MYR 1.90 | MYR 0.7823 | MYR 1.02 | -25.7% | 678K | 258 |
| 2001 | MYR 1.11 | MYR 1.49 | MYR 0.8569 | MYR 1.37 | +24.0% | 386K | 261 |
| 2000 | MYR 1.18 | MYR 1.63 | MYR 0.9234 | MYR 1.11 | n/a | 626K | 260 |
2658 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 19.74 | +0.1% |
| October 2026 | MYR 19.72 | +0.4% |
| September 2026 | MYR 19.64 | +4.6% |
| August 2026 | MYR 18.78 | -0.5% |
| July 2026 | MYR 18.88 | +0.5% |
| June 2026 | MYR 18.78 | +35.5% |
| May 2026 | MYR 13.86 | +12.0% |
| April 2026 | MYR 12.38 | +0.7% |
| March 2026 | MYR 12.30 | -10.9% |
| February 2026 | MYR 13.80 | +1.2% |
| January 2026 | MYR 13.64 | -0.1% |
| December 2025 | MYR 13.66 | 0.0% |
About the 2658 data
Daily bars. 6,580 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/klse%3A2658/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
2658 share price history
