KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	12.94	13.30	12.90	13.00	12.60	0.46%	5,500
Aug 8, 2025	13.04	13.30	12.94	12.94	12.54	-0.46%	48,300
Aug 7, 2025	13.02	13.04	13.00	13.00	12.60	-0.15%	27,600
Aug 6, 2025	13.10	13.10	13.00	13.02	12.62	0.15%	6,800
Aug 5, 2025	13.00	13.06	12.98	13.00	12.60	-	22,200
Aug 4, 2025	13.00	13.00	12.84	13.00	12.60	-0.61%	24,900
Aug 1, 2025	12.92	13.08	12.86	13.08	12.68	1.71%	30,400
Jul 31, 2025	12.84	13.00	12.82	12.86	12.46	-0.31%	35,700
Jul 30, 2025	12.86	12.90	12.82	12.90	12.50	0.31%	9,100
Jul 29, 2025	12.90	12.90	12.86	12.86	12.46	-	8,400
Jul 28, 2025	12.86	12.98	12.86	12.86	12.46	-	21,200
Jul 25, 2025	12.86	12.92	12.86	12.86	12.46	0.16%	6,600
Jul 24, 2025	12.84	12.86	12.82	12.84	12.44	-	4,700
Jul 23, 2025	12.82	13.00	12.82	12.84	12.44	-	14,300
Jul 22, 2025	12.84	13.00	12.82	12.84	12.44	0.16%	34,100
Jul 21, 2025	13.00	13.00	12.82	12.82	12.42	-1.38%	23,000
Jul 18, 2025	12.90	13.00	12.84	13.00	12.60	0.78%	18,100
Jul 17, 2025	12.96	13.00	12.86	12.90	12.50	0.94%	33,900
Jul 16, 2025	12.86	12.88	12.78	12.78	12.38	-0.31%	25,000
Jul 15, 2025	12.84	13.06	12.82	12.82	12.42	-0.31%	21,600