KLSE:AJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.80	13.98	13.80	13.90	13.90	0.72%	8,300
Dec 4, 2025	13.80	13.96	13.70	13.80	13.80	-	27,400
Dec 3, 2025	13.66	13.80	13.64	13.80	13.80	0.88%	17,500
Dec 2, 2025	13.52	13.74	13.52	13.68	13.68	1.18%	22,200
Dec 1, 2025	13.64	13.64	13.34	13.52	13.52	-1.02%	36,100
Nov 28, 2025	13.48	13.66	13.40	13.66	13.66	1.34%	52,400
Nov 27, 2025	13.48	13.48	13.44	13.48	13.48	-0.15%	12,300
Nov 26, 2025	13.46	13.50	13.42	13.50	13.50	0.30%	19,500
Nov 25, 2025	13.70	13.70	13.42	13.46	13.46	-1.03%	10,400
Nov 24, 2025	13.80	13.98	13.58	13.60	13.60	-1.31%	19,600
Nov 21, 2025	13.78	13.80	13.76	13.78	13.78	-0.29%	6,200
Nov 20, 2025	13.78	13.82	13.78	13.82	13.82	-	2,000
Nov 19, 2025	13.82	13.82	13.78	13.82	13.82	-	4,200
Nov 18, 2025	13.86	13.88	13.82	13.82	13.82	-	7,600
Nov 17, 2025	13.98	13.98	13.82	13.82	13.82	-	5,300
Nov 14, 2025	14.00	14.02	13.82	13.82	13.82	-1.29%	40,400
Nov 13, 2025	13.80	14.00	13.80	14.00	14.00	1.30%	46,400
Nov 12, 2025	13.80	13.88	13.50	13.82	13.82	0.14%	20,600
Nov 11, 2025	13.84	13.84	13.72	13.80	13.80	-	20,200
Nov 10, 2025	13.60	13.80	13.60	13.80	13.80	1.47%	400
Nov 7, 2025	13.72	13.90	13.60	13.60	13.60	-0.87%	32,200
Nov 6, 2025	13.68	13.80	13.68	13.72	13.72	0.88%	8,800
Nov 5, 2025	13.54	13.70	13.54	13.60	13.60	-0.44%	3,800
Nov 4, 2025	13.54	13.88	13.54	13.66	13.66	1.04%	7,700
Nov 3, 2025	13.40	13.70	13.40	13.52	13.52	0.75%	11,200
Oct 31, 2025	13.44	13.50	13.40	13.42	13.42	-0.15%	7,300
Oct 30, 2025	13.38	13.44	13.38	13.44	13.44	0.45%	6,600
Oct 29, 2025	13.36	13.40	13.34	13.38	13.38	0.15%	17,300
Oct 28, 2025	13.30	13.40	13.24	13.36	13.36	0.15%	85,000
Oct 27, 2025	13.40	13.42	13.32	13.34	13.34	-0.30%	21,100
Oct 24, 2025	13.40	13.40	13.36	13.38	13.38	-0.15%	13,500
Oct 23, 2025	13.44	13.44	13.38	13.40	13.40	-0.45%	12,500
Oct 22, 2025	13.48	13.48	13.46	13.46	13.46	-0.30%	1,400
Oct 21, 2025	13.50	13.54	13.48	13.50	13.50	-	10,400
Oct 17, 2025	13.78	13.78	13.44	13.50	13.50	-2.17%	33,200
Oct 16, 2025	13.76	13.80	13.76	13.80	13.80	0.15%	12,100
Oct 15, 2025	13.90	13.90	13.76	13.78	13.78	-0.86%	8,200
Oct 14, 2025	13.98	14.00	13.90	13.90	13.90	-0.71%	18,300
Oct 13, 2025	13.76	14.00	13.74	14.00	14.00	0.72%	111,800
Oct 10, 2025	13.90	13.90	13.76	13.90	13.90	-0.57%	12,800
Oct 9, 2025	13.64	14.00	13.64	13.98	13.98	2.49%	53,200
Oct 8, 2025	13.62	13.66	13.62	13.64	13.64	0.15%	13,200
Oct 7, 2025	13.64	13.64	13.62	13.62	13.62	-0.29%	42,900
Oct 6, 2025	13.62	13.66	13.62	13.66	13.66	-1.01%	32,200
Oct 3, 2025	13.82	13.82	13.72	13.80	13.80	-0.14%	20,300
Oct 2, 2025	13.98	13.98	13.82	13.82	13.82	-1.14%	14,200
Oct 1, 2025	14.02	14.02	13.98	13.98	13.98	-	10,800
Sep 30, 2025	14.06	14.06	13.98	13.98	13.98	-0.29%	6,900
Sep 29, 2025	14.06	14.20	13.98	14.02	14.02	-	42,100
Sep 26, 2025	13.80	14.02	13.52	14.02	14.02	1.45%	42,900