KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	12.20	12.70	12.20	12.56	12.56	3.46%	38,100
Apr 13, 2026	12.14	12.20	12.00	12.14	12.14	-	28,700
Apr 10, 2026	12.02	12.14	11.92	12.14	12.14	1.17%	76,200
Apr 9, 2026	12.10	12.10	11.98	12.00	12.00	-0.50%	37,700
Apr 8, 2026	12.10	12.12	12.04	12.06	12.06	0.50%	59,000
Apr 7, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	61,900
Apr 6, 2026	12.10	12.14	12.08	12.10	12.10	-0.49%	32,900
Apr 3, 2026	12.22	12.22	12.16	12.16	12.16	-0.33%	25,300
Apr 2, 2026	12.24	12.30	12.20	12.20	12.20	-0.49%	104,000
Apr 1, 2026	12.38	12.42	12.26	12.26	12.26	-0.33%	136,600
Mar 31, 2026	12.30	12.32	12.30	12.30	12.30	-0.16%	53,900
Mar 30, 2026	12.32	12.34	12.30	12.32	12.32	-0.16%	144,600
Mar 27, 2026	12.28	12.42	12.26	12.34	12.34	0.33%	142,900
Mar 26, 2026	12.50	12.50	12.30	12.30	12.30	-0.65%	85,000
Mar 25, 2026	12.22	12.38	12.22	12.38	12.38	1.14%	83,500
Mar 24, 2026	12.30	12.30	12.24	12.24	12.24	-0.49%	107,400
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