Kronologi Asia Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.355	0.355	0.350	0.355	0.355	128,500
2024-08-27	0.360	0.360	0.355	0.355	0.355	263,000
2024-08-26	0.360	0.360	0.360	0.360	0.360	89,000
2024-08-23	0.360	0.360	0.360	0.360	0.360	172,000
2024-08-22	0.365	0.370	0.365	0.365	0.365	120,200
2024-08-21	0.360	0.370	0.355	0.365	0.365	224,200
2024-08-20	0.355	0.360	0.355	0.360	0.360	116,300
2024-08-19	0.365	0.365	0.365	0.365	0.365	92,700
2024-08-16	0.365	0.365	0.365	0.365	0.365	74,400
2024-08-15	0.365	0.370	0.365	0.365	0.365	69,500
2024-08-14	0.365	0.365	0.365	0.365	0.365	15,700
2024-08-13	0.365	0.370	0.365	0.365	0.365	50,600
2024-08-12	0.370	0.380	0.370	0.375	0.375	137,900
2024-08-09	0.375	0.380	0.370	0.370	0.370	642,300
2024-08-08	0.365	0.370	0.355	0.355	0.355	476,800
2024-08-07	0.345	0.365	0.340	0.365	0.365	574,700
2024-08-06	0.335	0.360	0.330	0.345	0.345	869,500
2024-08-05	0.380	0.380	0.330	0.340	0.340	2,679,400
2024-08-02	0.390	0.395	0.385	0.385	0.385	337,500
2024-08-01	0.390	0.395	0.390	0.390	0.390	295,100
2024-07-31	0.395	0.400	0.390	0.395	0.395	554,200
2024-07-30	0.400	0.400	0.395	0.395	0.395	305,100
2024-07-29	0.400	0.410	0.395	0.400	0.400	3,051,300
2024-07-26	0.390	0.400	0.390	0.400	0.400	752,700
2024-07-25	0.395	0.400	0.395	0.395	0.395	494,700
2024-07-24	0.405	0.405	0.400	0.400	0.400	315,200
2024-07-23	0.405	0.410	0.400	0.405	0.405	282,600
2024-07-22	0.410	0.410	0.395	0.405	0.405	1,388,100
2024-07-19	0.415	0.415	0.410	0.410	0.410	414,300
2024-07-18	0.420	0.420	0.410	0.420	0.420	1,371,100
2024-07-17	0.425	0.430	0.420	0.420	0.420	972,300
2024-07-16	0.420	0.430	0.415	0.420	0.420	752,200
2024-07-15	0.410	0.425	0.410	0.420	0.420	473,700
2024-07-12	0.415	0.420	0.410	0.415	0.415	1,242,700
2024-07-11	0.425	0.430	0.415	0.420	0.420	1,323,300
2024-07-10	0.425	0.430	0.420	0.430	0.430	395,200
2024-07-09	0.435	0.440	0.420	0.420	0.420	1,735,500
2024-07-05	0.425	0.435	0.425	0.435	0.435	1,091,400
2024-07-04	0.415	0.425	0.415	0.420	0.420	954,100
2024-07-03	0.410	0.415	0.405	0.410	0.410	1,023,000
2024-07-02	0.410	0.415	0.405	0.405	0.405	1,026,200
2024-07-01	0.395	0.415	0.395	0.405	0.405	900,200
2024-06-28	0.390	0.400	0.390	0.395	0.395	847,700
2024-06-27	0.400	0.400	0.390	0.390	0.390	1,074,700
2024-06-26	0.390	0.400	0.380	0.400	0.400	1,746,100
2024-06-25	0.410	0.410	0.385	0.385	0.385	6,015,500
2024-06-24	0.450	0.450	0.425	0.425	0.425	1,240,100
2024-06-21	0.435	0.450	0.425	0.440	0.440	2,356,600
2024-06-20	0.430	0.435	0.420	0.430	0.430	1,087,900
2024-06-19	0.435	0.445	0.420	0.430	0.430	2,579,900
2024-06-18	0.460	0.465	0.435	0.440	0.440	3,705,700
2024-06-14	0.460	0.465	0.450	0.460	0.460	2,297,100
2024-06-13	0.465	0.465	0.455	0.465	0.465	1,469,700
2024-06-12	0.450	0.480	0.450	0.455	0.455	7,958,700
2024-06-11	0.450	0.460	0.445	0.450	0.450	2,851,200
2024-06-10	0.450	0.455	0.440	0.450	0.450	1,757,400
2024-06-07	0.460	0.460	0.445	0.455	0.455	2,786,200
2024-06-06	0.435	0.460	0.425	0.455	0.455	8,165,900
2024-06-05	0.410	0.435	0.410	0.430	0.430	7,443,600
2024-06-04	0.390	0.405	0.390	0.405	0.405	1,202,700

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-04	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.