KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	19.22	19.28	19.20	19.26	19.26	0.21%	71,600
Sep 18, 2026	19.22	19.22	19.20	19.22	19.22	0.10%	21,900
Sep 17, 2026	19.22	19.26	19.20	19.20	19.20	-0.10%	42,300
Sep 15, 2026	19.18	19.22	19.18	19.22	19.22	0.10%	13,600
Sep 14, 2026	19.24	19.26	19.20	19.20	19.20	-0.72%	22,000
Sep 11, 2026	19.30	19.34	19.18	19.34	19.34	-0.10%	11,900
Sep 10, 2026	19.22	19.50	19.20	19.36	19.36	0.73%	203,000
Sep 9, 2026	19.10	19.26	19.10	19.22	19.22	0.63%	39,600
Sep 8, 2026	18.94	19.18	18.94	19.10	19.10	1.06%	67,300
Sep 7, 2026	18.88	18.92	18.88	18.90	18.90	-	20,300
Sep 4, 2026	18.88	18.92	18.88	18.90	18.90	0.11%	97,000
Sep 3, 2026	18.86	18.88	18.86	18.88	18.88	-	62,100
Sep 2, 2026	18.88	18.90	18.88	18.88	18.88	-	77,800
Sep 1, 2026	18.94	18.94	18.80	18.88	18.88	0.53%	57,100
Aug 28, 2026	18.86	18.88	18.74	18.78	18.78	-0.53%	144,100
Aug 27, 2026	18.88	18.90	18.86	18.88	18.88	-	27,100
Aug 26, 2026	18.90	18.94	18.86	18.88	18.88	-	83,400
Aug 24, 2026	18.90	18.90	18.82	18.88	18.88	0.21%	23,500
Aug 21, 2026	18.84	18.86	18.84	18.84	18.84	-0.11%	20,800
Aug 20, 2026	18.90	18.90	18.84	18.86	18.86	0.11%	97,500
Aug 19, 2026	18.88	18.88	18.82	18.84	18.84	-0.21%	60,500
Aug 18, 2026	18.82	18.90	18.82	18.88	18.88	0.11%	12,900
Aug 17, 2026	18.90	18.90	18.86	18.86	18.86	-0.21%	31,500
Aug 14, 2026	18.88	18.90	18.88	18.90	18.90	-0.11%	4,400
Aug 13, 2026	18.94	18.94	18.92	18.92	18.92	-0.11%	40,300
Aug 12, 2026	18.96	18.96	18.94	18.94	18.94	0.21%	15,200
Aug 11, 2026	19.00	19.00	18.88	18.90	18.90	-0.53%	37,100
Aug 10, 2026	18.92	19.00	18.90	19.00	19.00	0.64%	66,400
Aug 7, 2026	18.90	18.92	18.86	18.88	18.88	-	124,600
Aug 6, 2026	18.84	18.88	18.84	18.88	18.88	0.21%	32,900
Aug 5, 2026	18.84	18.84	18.80	18.84	18.84	-	21,700
Aug 4, 2026	18.88	18.88	18.84	18.84	18.84	-0.21%	18,400
Aug 3, 2026	18.88	18.90	18.88	18.88	18.88	-	48,200
Jul 31, 2026	18.92	18.92	18.88	18.88	18.88	-0.21%	31,300
Jul 30, 2026	18.92	18.92	18.90	18.92	18.92	-	26,400
Jul 29, 2026	18.92	18.92	18.90	18.92	18.92	-	18,000
Jul 28, 2026	18.96	18.98	18.92	18.92	18.92	-0.21%	19,800
Jul 27, 2026	18.98	18.98	18.94	18.96	18.96	0.11%	67,200
Jul 24, 2026	18.96	18.96	18.90	18.94	18.94	-0.21%	17,300
Jul 23, 2026	18.92	18.98	18.92	18.98	18.98	-0.11%	19,300
Jul 22, 2026	18.90	19.02	18.90	19.00	19.00	0.53%	109,500
Jul 21, 2026	18.78	18.94	18.78	18.90	18.90	0.53%	58,800
Jul 20, 2026	18.78	18.82	18.78	18.80	18.80	0.11%	40,400
Jul 17, 2026	18.78	18.80	18.78	18.78	18.78	-0.11%	104,300
Jul 16, 2026	18.80	18.80	18.78	18.80	18.80	-	73,000
Jul 15, 2026	18.78	18.80	18.78	18.80	18.80	-	98,000
Jul 14, 2026	18.80	18.84	18.80	18.80	18.80	-0.21%	72,500
Jul 13, 2026	18.86	18.86	18.78	18.84	18.84	-0.11%	178,200
Jul 10, 2026	18.80	18.86	18.78	18.86	18.86	0.21%	86,900
Jul 9, 2026	18.72	18.82	18.72	18.82	18.82	0.21%	77,100