Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.400	0.405	0.390	0.390	0.390	644,000
2024-05-30	0.390	0.405	0.390	0.400	0.400	1,294,600
2024-05-29	0.405	0.405	0.385	0.395	0.395	2,721,800
2024-05-28	0.415	0.420	0.400	0.410	0.410	1,657,400
2024-05-27	0.415	0.420	0.415	0.415	0.415	946,800
2024-05-24	0.420	0.420	0.415	0.415	0.415	1,477,300
2024-05-23	0.415	0.430	0.415	0.425	0.425	2,732,500
2024-05-21	0.420	0.420	0.410	0.415	0.415	1,471,100
2024-05-20	0.410	0.425	0.410	0.420	0.420	3,724,000
2024-05-17	0.400	0.420	0.400	0.410	0.410	5,069,500
2024-05-16	0.400	0.410	0.395	0.400	0.400	1,851,200
2024-05-15	0.410	0.410	0.395	0.395	0.395	2,138,100
2024-05-14	0.400	0.415	0.395	0.410	0.410	3,107,000
2024-05-13	0.400	0.405	0.390	0.400	0.400	2,745,200
2024-05-10	0.410	0.410	0.395	0.405	0.405	2,589,600
2024-05-09	0.380	0.415	0.380	0.410	0.410	9,236,900
2024-05-08	0.370	0.385	0.370	0.380	0.380	3,071,800
2024-05-07	0.380	0.380	0.370	0.370	0.370	1,060,800
2024-05-06	0.380	0.385	0.370	0.380	0.380	1,657,900
2024-05-03	0.370	0.390	0.370	0.380	0.380	4,847,600
2024-05-02	0.335	0.365	0.335	0.365	0.365	4,534,600
2024-04-30	0.335	0.345	0.335	0.345	0.345	719,200
2024-04-29	0.335	0.340	0.335	0.340	0.340	611,600
2024-04-26	0.340	0.340	0.335	0.335	0.335	542,500
2024-04-25	0.340	0.340	0.335	0.340	0.340	268,700
2024-04-24	0.335	0.345	0.335	0.345	0.345	614,600
2024-04-23	0.335	0.340	0.335	0.340	0.340	531,300
2024-04-22	0.330	0.340	0.330	0.340	0.340	204,800
2024-04-19	0.340	0.340	0.330	0.330	0.330	650,700
2024-04-18	0.340	0.345	0.340	0.340	0.340	675,600
2024-04-17	0.340	0.340	0.335	0.340	0.340	489,900
2024-04-16	0.345	0.345	0.335	0.340	0.340	1,231,200
2024-04-15	0.350	0.350	0.345	0.345	0.345	384,400
2024-04-12	0.350	0.355	0.350	0.355	0.355	622,200
2024-04-09	0.350	0.350	0.345	0.350	0.350	412,100
2024-04-08	0.350	0.355	0.350	0.350	0.350	775,700
2024-04-05	0.350	0.355	0.350	0.355	0.355	407,800
2024-04-04	0.345	0.360	0.345	0.350	0.350	1,779,400
2024-04-03	0.345	0.345	0.340	0.345	0.345	476,500
2024-04-02	0.355	0.360	0.345	0.345	0.345	1,292,100
2024-04-01	0.360	0.360	0.350	0.355	0.355	656,900
2024-03-29	0.355	0.360	0.350	0.355	0.355	1,215,800
2024-03-27	0.365	0.365	0.365	0.365	0.365	22,100
2024-03-26	0.360	0.365	0.355	0.365	0.365	662,800
2024-03-25	0.355	0.365	0.355	0.365	0.365	237,100
2024-03-22	0.370	0.370	0.355	0.360	0.360	275,000
2024-03-21	0.370	0.370	0.360	0.370	0.370	471,600
2024-03-20	0.340	0.370	0.340	0.370	0.370	1,487,300
2024-03-19	0.345	0.345	0.340	0.340	0.340	282,000
2024-03-18	0.345	0.350	0.340	0.345	0.345	582,200
2024-03-15	0.355	0.355	0.345	0.345	0.345	667,100
2024-03-14	0.355	0.355	0.350	0.350	0.350	586,700
2024-03-13	0.350	0.355	0.350	0.355	0.355	228,200
2024-03-12	0.360	0.360	0.350	0.360	0.360	400,600
2024-03-11	0.360	0.365	0.355	0.365	0.365	499,000
2024-03-08	0.355	0.360	0.355	0.360	0.360	250,000
2024-03-07	0.355	0.355	0.355	0.355	0.355	275,400
2024-03-06	0.360	0.360	0.355	0.355	0.355	395,200
2024-03-05	0.365	0.365	0.355	0.360	0.360	834,500
2024-03-04	0.370	0.370	0.360	0.370	0.370	154,700

← NewerPage 11 of 21 · 1,239 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.