KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	13.70	13.82	13.70	13.82	13.82	1.17%	17,400
Jan 21, 2026	13.70	13.70	13.66	13.66	13.66	-0.29%	14,800
Jan 20, 2026	13.70	13.70	13.68	13.70	13.70	-0.15%	4,600
Jan 19, 2026	13.82	13.82	13.66	13.72	13.72	-0.29%	17,400
Jan 16, 2026	13.80	13.82	13.72	13.76	13.76	-0.29%	11,700
Jan 15, 2026	13.82	13.84	13.78	13.80	13.80	-	14,600
Jan 14, 2026	13.68	13.80	13.68	13.80	13.80	0.88%	26,800
Jan 13, 2026	13.70	13.76	13.68	13.68	13.68	-0.15%	32,300
Jan 12, 2026	13.68	13.80	13.68	13.70	13.70	0.15%	8,500
Jan 9, 2026	13.72	13.72	13.66	13.68	13.68	-0.15%	14,600
Jan 8, 2026	13.68	13.70	13.60	13.70	13.70	-	23,800
Jan 7, 2026	13.68	13.78	13.68	13.70	13.70	0.15%	25,300
Jan 6, 2026	13.72	13.74	13.66	13.68	13.68	-0.29%	22,100
Jan 5, 2026	13.68	13.74	13.68	13.72	13.72	0.29%	10,100
Jan 2, 2026	13.70	13.70	13.62	13.68	13.68	0.15%	3,000
Dec 31, 2025	13.66	13.68	13.66	13.66	13.66	-0.15%	9,900
Dec 30, 2025	13.68	13.68	13.66	13.68	13.68	-	9,100
Dec 29, 2025	13.72	13.72	13.66	13.68	13.68	-0.58%	5,000
Dec 26, 2025	13.74	13.76	13.74	13.76	13.76	-0.15%	1,200
Dec 24, 2025	13.78	13.78	13.72	13.78	13.78	-	1,800
Dec 23, 2025	13.78	13.88	13.78	13.78	13.78	1.03%	15,800
Dec 22, 2025	13.66	13.66	13.62	13.64	13.64	-	16,800
Dec 19, 2025	13.64	13.64	13.64	13.64	13.64	-	4,100
Dec 18, 2025	13.68	13.68	13.62	13.64	13.64	-	15,300
Dec 17, 2025	13.66	13.68	13.64	13.64	13.64	-0.15%	12,000
Dec 16, 2025	13.66	13.66	13.62	13.66	13.66	-0.15%	16,100
Dec 15, 2025	13.68	13.70	13.68	13.68	13.68	-	4,100
Dec 12, 2025	13.68	13.70	13.68	13.68	13.68	-0.73%	18,500
Dec 11, 2025	13.64	13.78	13.64	13.78	13.78	0.73%	1,500
Dec 10, 2025	13.70	13.74	13.68	13.68	13.68	0.44%	16,300
Dec 9, 2025	13.80	13.80	13.62	13.62	13.62	-	2,800
Dec 8, 2025	13.90	13.90	13.58	13.62	13.62	-2.01%	23,400
Dec 5, 2025	13.80	13.98	13.80	13.90	13.90	0.72%	8,300
Dec 4, 2025	13.80	13.96	13.70	13.80	13.80	-	27,400
Dec 3, 2025	13.66	13.80	13.64	13.80	13.80	0.88%	17,500
Dec 2, 2025	13.52	13.74	13.52	13.68	13.68	1.18%	22,200
Dec 1, 2025	13.64	13.64	13.34	13.52	13.52	-1.02%	36,100
Nov 28, 2025	13.48	13.66	13.40	13.66	13.66	1.34%	52,400
Nov 27, 2025	13.48	13.48	13.44	13.48	13.48	-0.15%	12,300
Nov 26, 2025	13.46	13.50	13.42	13.50	13.50	0.30%	19,500
Nov 25, 2025	13.70	13.70	13.42	13.46	13.46	-1.03%	10,400