Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.370	0.370	0.365	0.370	0.370	809,900
2024-02-29	0.380	0.380	0.370	0.370	0.370	593,400
2024-02-28	0.380	0.380	0.375	0.380	0.380	241,800
2024-02-27	0.380	0.385	0.380	0.380	0.380	661,600
2024-02-26	0.385	0.385	0.380	0.380	0.380	151,300
2024-02-23	0.395	0.400	0.385	0.385	0.385	507,100
2024-02-22	0.380	0.395	0.375	0.395	0.395	1,548,000
2024-02-21	0.385	0.385	0.375	0.380	0.380	556,200
2024-02-20	0.380	0.390	0.380	0.390	0.390	411,700
2024-02-19	0.390	0.390	0.380	0.385	0.385	317,800
2024-02-16	0.380	0.390	0.380	0.390	0.390	714,700
2024-02-15	0.375	0.375	0.375	0.375	0.375	166,700
2024-02-14	0.375	0.380	0.375	0.375	0.375	385,300
2024-02-13	0.380	0.380	0.375	0.375	0.375	316,400
2024-02-09	0.380	0.380	0.375	0.375	0.375	63,600
2024-02-08	0.380	0.380	0.375	0.380	0.380	203,600
2024-02-07	0.375	0.380	0.375	0.380	0.380	449,500
2024-02-06	0.375	0.380	0.375	0.375	0.375	491,200
2024-02-05	0.380	0.380	0.375	0.380	0.380	579,500
2024-02-02	0.375	0.380	0.375	0.380	0.380	401,100
2024-01-31	0.380	0.380	0.375	0.375	0.375	165,400
2024-01-30	0.375	0.380	0.375	0.380	0.380	328,000
2024-01-29	0.375	0.380	0.375	0.375	0.375	645,400
2024-01-26	0.380	0.380	0.375	0.375	0.375	732,300
2024-01-24	0.380	0.385	0.380	0.380	0.380	271,000
2024-01-23	0.380	0.385	0.375	0.380	0.380	937,900
2024-01-22	0.375	0.385	0.370	0.385	0.385	1,727,100
2024-01-19	0.380	0.380	0.375	0.380	0.380	963,300
2024-01-18	0.380	0.390	0.375	0.380	0.380	747,000
2024-01-17	0.385	0.390	0.375	0.380	0.380	1,248,100
2024-01-16	0.385	0.390	0.385	0.385	0.385	1,266,700
2024-01-15	0.395	0.395	0.385	0.390	0.390	1,602,700
2024-01-12	0.400	0.405	0.395	0.395	0.395	1,406,000
2024-01-11	0.410	0.410	0.405	0.405	0.405	360,500
2024-01-10	0.410	0.410	0.405	0.410	0.410	517,900
2024-01-09	0.400	0.415	0.400	0.410	0.410	1,052,300
2024-01-08	0.400	0.405	0.395	0.400	0.400	851,300
2024-01-05	0.400	0.405	0.400	0.400	0.400	556,500
2024-01-04	0.390	0.400	0.390	0.400	0.400	877,900
2024-01-03	0.395	0.400	0.395	0.395	0.395	645,200
2024-01-02	0.395	0.400	0.395	0.400	0.400	347,100
2023-12-29	0.400	0.400	0.395	0.395	0.395	135,500
2023-12-28	0.400	0.400	0.400	0.400	0.400	996,300
2023-12-27	0.395	0.400	0.395	0.395	0.395	1,345,700
2023-12-26	0.405	0.405	0.390	0.395	0.395	691,600
2023-12-22	0.395	0.400	0.390	0.400	0.400	1,335,200
2023-12-21	0.390	0.400	0.385	0.400	0.400	1,217,600
2023-12-20	0.385	0.400	0.375	0.395	0.395	5,306,800
2023-12-19	0.400	0.400	0.395	0.400	0.400	168,500
2023-12-18	0.400	0.400	0.380	0.400	0.400	1,714,600
2023-12-15	0.400	0.415	0.400	0.400	0.400	1,365,700
2023-12-14	0.400	0.400	0.400	0.400	0.400	456,300
2023-12-13	0.395	0.400	0.395	0.400	0.400	189,400
2023-12-12	0.400	0.400	0.400	0.400	0.400	427,600
2023-12-11	0.395	0.400	0.395	0.400	0.400	842,300
2023-12-08	0.400	0.405	0.395	0.405	0.405	260,100
2023-12-07	0.395	0.400	0.395	0.400	0.400	113,300
2023-12-06	0.405	0.405	0.400	0.400	0.400	84,800
2023-12-05	0.395	0.405	0.390	0.400	0.400	642,600
2023-12-04	0.405	0.405	0.395	0.395	0.395	191,600

← NewerPage 12 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.