KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	12.10	12.10	11.98	12.00	12.00	-0.50%	37,700
Apr 8, 2026	12.10	12.12	12.04	12.06	12.06	0.50%	59,000
Apr 7, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	61,900
Apr 6, 2026	12.10	12.14	12.08	12.10	12.10	-0.49%	32,900
Apr 3, 2026	12.22	12.22	12.16	12.16	12.16	-0.33%	25,300
Apr 2, 2026	12.24	12.30	12.20	12.20	12.20	-0.49%	104,000
Apr 1, 2026	12.38	12.42	12.26	12.26	12.26	-0.33%	136,600
Mar 31, 2026	12.30	12.32	12.30	12.30	12.30	-0.16%	53,900
Mar 30, 2026	12.32	12.34	12.30	12.32	12.32	-0.16%	144,600
Mar 27, 2026	12.28	12.42	12.26	12.34	12.34	0.33%	142,900
Mar 26, 2026	12.50	12.50	12.30	12.30	12.30	-0.65%	85,000
Mar 25, 2026	12.22	12.38	12.22	12.38	12.38	1.14%	83,500
Mar 24, 2026	12.30	12.30	12.24	12.24	12.24	-0.49%	107,400
Mar 19, 2026	12.30	12.42	12.30	12.30	12.30	-	113,900
Mar 18, 2026	12.38	12.40	12.28	12.30	12.30	-0.81%	80,300
Mar 17, 2026	12.48	12.48	12.40	12.40	12.40	-0.80%	97,200
Mar 16, 2026	12.50	12.50	12.46	12.50	12.50	-0.79%	26,600
Mar 13, 2026	12.62	12.62	12.54	12.60	12.60	-0.79%	39,000
Mar 12, 2026	12.70	12.70	12.62	12.70	12.70	-	9,800
Mar 11, 2026	12.76	12.76	12.66	12.70	12.70	-0.47%	37,300
Mar 10, 2026	12.80	12.84	12.76	12.76	12.76	-	69,300
Mar 9, 2026	12.88	12.88	12.62	12.76	12.76	-2.60%	41,100
Mar 6, 2026	13.30	13.30	13.02	13.10	13.10	-1.50%	32,800
Mar 5, 2026	13.42	13.44	13.30	13.30	13.30	-1.34%	16,600
Mar 4, 2026	13.64	13.64	13.38	13.48	13.48	-1.46%	46,200
Mar 3, 2026	13.78	13.78	13.56	13.68	13.68	-0.87%	19,400
Mar 2, 2026	13.74	13.80	13.60	13.80	13.80	-	72,300
Feb 27, 2026	13.64	13.80	13.58	13.80	13.80	-	128,100
Feb 26, 2026	13.80	13.80	13.78	13.80	13.80	-	27,100
Feb 25, 2026	13.70	13.82	13.70	13.80	13.80	0.58%	27,500
Feb 24, 2026	13.76	13.76	13.64	13.72	13.72	-0.29%	11,200
Feb 23, 2026	13.64	13.76	13.60	13.76	13.76	0.88%	17,800
Feb 20, 2026	13.62	13.64	13.62	13.64	13.64	0.15%	1,800
Feb 19, 2026	13.62	13.62	13.60	13.62	13.62	0.15%	7,700
Feb 16, 2026	13.62	13.62	13.58	13.60	13.60	-0.29%	10,400
Feb 13, 2026	13.70	13.70	13.64	13.64	13.64	0.15%	9,100
Feb 12, 2026	13.82	13.82	13.60	13.62	13.62	-0.58%	29,300
Feb 11, 2026	13.64	13.80	13.64	13.70	13.70	0.44%	4,200
Feb 10, 2026	13.62	13.68	13.60	13.64	13.64	-0.44%	16,400
Feb 9, 2026	13.66	13.70	13.64	13.70	13.70	-	8,000
Feb 6, 2026	13.64	13.70	13.64	13.70	13.70	0.44%	13,000
Feb 5, 2026	13.70	13.70	13.64	13.64	13.64	-0.29%	25,700
Feb 4, 2026	13.70	13.70	13.68	13.68	13.68	-0.15%	16,200
Feb 3, 2026	13.64	13.96	13.64	13.70	13.70	0.44%	11,900
Jan 30, 2026	13.64	13.64	13.64	13.64	13.64	-	1,900
Jan 29, 2026	13.68	13.68	13.64	13.64	13.64	-0.29%	33,400
Jan 28, 2026	13.74	13.76	13.66	13.68	13.68	-0.44%	24,600
Jan 27, 2026	13.76	13.80	13.70	13.74	13.74	-0.15%	11,500
Jan 26, 2026	13.70	13.82	13.70	13.76	13.76	0.15%	15,300
Jan 23, 2026	13.82	13.84	13.74	13.74	13.74	-0.58%	7,900