KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	18.78	18.88	18.76	18.82	18.82	0.21%	87,600
Jun 30, 2026	18.80	18.90	18.78	18.78	18.78	-0.11%	183,400
Jun 29, 2026	18.84	18.84	18.78	18.80	18.80	-0.32%	203,400
Jun 26, 2026	18.90	18.94	18.84	18.86	18.86	-0.11%	259,500
Jun 25, 2026	18.98	18.98	18.88	18.88	18.88	-0.53%	294,300
Jun 24, 2026	19.00	19.00	18.98	18.98	18.98	-0.11%	287,000
Jun 23, 2026	19.02	19.08	18.90	19.00	19.00	25.00%	2,128,000
Jun 19, 2026	15.40	15.46	15.20	15.20	15.20	-1.04%	37,000
Jun 18, 2026	15.40	15.48	15.30	15.36	15.36	0.79%	114,000
Jun 16, 2026	15.40	15.40	15.20	15.24	15.24	-1.04%	44,300
Jun 15, 2026	15.30	15.40	15.20	15.40	15.40	0.65%	98,300
Jun 12, 2026	14.98	15.36	14.72	15.30	15.30	3.94%	103,900
Jun 11, 2026	14.84	14.98	14.64	14.72	14.72	-2.39%	46,500
Jun 10, 2026	15.50	15.60	14.96	15.08	15.08	-2.58%	99,700
Jun 9, 2026	14.42	15.52	14.42	15.48	15.48	7.35%	369,600
Jun 8, 2026	14.50	14.62	14.42	14.42	14.42	-0.55%	75,300
Jun 5, 2026	14.30	14.50	14.20	14.50	14.50	1.83%	144,000
Jun 4, 2026	14.30	14.52	14.24	14.24	14.24	-	68,400
Jun 3, 2026	13.88	14.28	13.88	14.24	14.24	2.74%	180,900
May 29, 2026	13.40	13.86	13.40	13.86	13.86	4.37%	144,300
May 28, 2026	12.96	13.32	12.96	13.28	13.28	2.47%	76,900
May 26, 2026	13.00	13.10	12.96	12.96	12.96	-1.07%	16,900
May 25, 2026	12.80	13.12	12.80	13.10	13.10	0.15%	37,400
May 22, 2026	13.10	13.28	13.04	13.08	13.08	-1.36%	35,400
May 21, 2026	12.98	13.26	12.96	13.26	13.26	2.47%	67,800
May 20, 2026	12.88	13.00	12.68	12.94	12.94	0.47%	36,800
May 19, 2026	12.40	12.92	12.40	12.88	12.88	3.87%	78,900
May 18, 2026	12.42	12.42	12.40	12.40	12.40	-	19,000
May 15, 2026	12.34	12.42	12.34	12.40	12.40	0.49%	33,100
May 14, 2026	12.38	12.38	12.34	12.34	12.34	-0.32%	12,000
May 13, 2026	12.40	12.40	12.32	12.38	12.38	-0.48%	26,600
May 12, 2026	12.58	12.58	12.10	12.44	12.44	-0.96%	48,800
May 11, 2026	12.60	12.60	12.42	12.56	12.56	-0.32%	6,300
May 8, 2026	12.40	12.60	12.40	12.60	12.60	1.61%	54,800
May 7, 2026	12.42	12.42	12.36	12.40	12.40	-0.16%	21,900
May 6, 2026	12.40	12.44	12.36	12.42	12.42	0.16%	25,500
May 5, 2026	12.40	12.44	12.38	12.40	12.40	-	1,300
May 4, 2026	12.50	12.50	12.40	12.40	12.40	0.16%	15,200
Apr 30, 2026	12.42	12.50	12.38	12.38	12.38	-0.80%	26,100
Apr 29, 2026	12.50	12.50	12.40	12.48	12.48	-0.16%	6,300
Apr 28, 2026	12.50	12.60	12.40	12.50	12.50	-	31,800
Apr 27, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	36,600
Apr 24, 2026	12.64	12.80	12.60	12.60	12.60	-0.32%	7,100
Apr 23, 2026	12.64	12.76	12.62	12.64	12.64	-	40,500
Apr 22, 2026	12.64	12.72	12.60	12.64	12.64	-	47,200
Apr 21, 2026	12.68	12.68	12.62	12.64	12.64	-0.32%	11,100
Apr 20, 2026	12.70	12.70	12.60	12.68	12.68	-0.16%	8,600
Apr 17, 2026	12.54	12.70	12.54	12.70	12.70	1.28%	5,100
Apr 16, 2026	12.66	12.66	12.52	12.54	12.54	-0.95%	15,900
Apr 15, 2026	12.56	12.78	12.56	12.66	12.66	0.80%	16,500