KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	13.40	13.42	13.32	13.34	13.34	-0.30%	21,100
Oct 24, 2025	13.40	13.40	13.36	13.38	13.38	-0.15%	13,500
Oct 23, 2025	13.44	13.44	13.38	13.40	13.40	-0.45%	12,500
Oct 22, 2025	13.48	13.48	13.46	13.46	13.46	-0.30%	1,400
Oct 21, 2025	13.50	13.54	13.48	13.50	13.50	-	10,400
Oct 17, 2025	13.78	13.78	13.44	13.50	13.50	-2.17%	33,200
Oct 16, 2025	13.76	13.80	13.76	13.80	13.80	0.15%	12,100
Oct 15, 2025	13.90	13.90	13.76	13.78	13.78	-0.86%	8,200
Oct 14, 2025	13.98	14.00	13.90	13.90	13.90	-0.71%	18,300
Oct 13, 2025	13.76	14.00	13.74	14.00	14.00	0.72%	111,800
Oct 10, 2025	13.90	13.90	13.76	13.90	13.90	-0.57%	12,800
Oct 9, 2025	13.64	14.00	13.64	13.98	13.98	2.49%	53,200
Oct 8, 2025	13.62	13.66	13.62	13.64	13.64	0.15%	13,200
Oct 7, 2025	13.64	13.64	13.62	13.62	13.62	-0.29%	42,900
Oct 6, 2025	13.62	13.66	13.62	13.66	13.66	-1.01%	32,200
Oct 3, 2025	13.82	13.82	13.72	13.80	13.80	-0.14%	20,300
Oct 2, 2025	13.98	13.98	13.82	13.82	13.82	-1.14%	14,200
Oct 1, 2025	14.02	14.02	13.98	13.98	13.98	-	10,800
Sep 30, 2025	14.06	14.06	13.98	13.98	13.98	-0.29%	6,900
Sep 29, 2025	14.06	14.20	13.98	14.02	14.02	-	42,100
Sep 26, 2025	13.80	14.02	13.52	14.02	14.02	1.45%	42,900
Sep 25, 2025	13.60	13.82	13.50	13.82	13.82	1.32%	56,400
Sep 24, 2025	13.44	13.64	13.44	13.64	13.64	0.89%	26,200
Sep 23, 2025	13.50	13.56	13.44	13.52	13.52	0.15%	9,200
Sep 22, 2025	13.50	13.70	13.50	13.50	13.50	-	23,800
Sep 19, 2025	13.40	13.62	13.26	13.50	13.50	-	65,000
Sep 18, 2025	13.32	13.52	13.26	13.50	13.50	1.50%	71,400
Sep 17, 2025	12.90	13.34	12.90	13.30	13.30	1.84%	67,800
Sep 12, 2025	12.88	13.06	12.88	13.06	13.06	1.24%	107,300
Sep 11, 2025	12.90	12.96	12.90	12.90	12.90	-	27,300
Sep 10, 2025	12.82	12.92	12.82	12.90	12.90	0.62%	27,600
Sep 9, 2025	12.70	12.90	12.70	12.82	12.82	0.94%	36,200
Sep 8, 2025	12.70	12.72	12.66	12.70	12.70	-0.16%	35,300
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