KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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