Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.390	0.400	0.390	0.400	0.400	682,800
2023-11-30	0.395	0.400	0.390	0.390	0.390	1,683,000
2023-11-29	0.410	0.410	0.395	0.400	0.400	1,138,000
2023-11-28	0.425	0.425	0.410	0.410	0.410	975,900
2023-11-27	0.425	0.425	0.420	0.425	0.425	501,700
2023-11-24	0.425	0.430	0.420	0.425	0.425	760,300
2023-11-23	0.435	0.435	0.430	0.430	0.430	603,300
2023-11-22	0.430	0.440	0.425	0.435	0.435	1,437,500
2023-11-21	0.425	0.435	0.425	0.435	0.435	1,254,800
2023-11-20	0.425	0.425	0.420	0.425	0.425	874,500
2023-11-17	0.420	0.425	0.420	0.425	0.425	621,600
2023-11-16	0.420	0.420	0.415	0.420	0.420	146,800
2023-11-15	0.425	0.425	0.415	0.420	0.420	617,400
2023-11-14	0.425	0.425	0.420	0.425	0.425	345,000
2023-11-10	0.430	0.430	0.420	0.425	0.425	439,800
2023-11-09	0.425	0.430	0.425	0.430	0.430	1,304,000
2023-11-08	0.425	0.430	0.425	0.425	0.425	418,600
2023-11-07	0.430	0.435	0.420	0.430	0.430	1,039,800
2023-11-06	0.430	0.430	0.420	0.430	0.430	1,134,900
2023-11-03	0.410	0.430	0.405	0.430	0.430	1,444,800
2023-11-02	0.400	0.410	0.400	0.405	0.405	539,400
2023-11-01	0.395	0.405	0.395	0.400	0.400	345,800
2023-10-31	0.395	0.405	0.395	0.400	0.400	602,300
2023-10-30	0.405	0.405	0.395	0.400	0.400	266,600
2023-10-27	0.400	0.405	0.395	0.400	0.400	334,000
2023-10-26	0.405	0.405	0.400	0.400	0.400	481,000
2023-10-25	0.405	0.405	0.395	0.405	0.405	1,777,100
2023-10-24	0.410	0.415	0.405	0.410	0.410	619,000
2023-10-23	0.410	0.415	0.405	0.410	0.410	555,600
2023-10-20	0.415	0.420	0.410	0.415	0.415	355,500
2023-10-19	0.415	0.415	0.410	0.415	0.415	447,900
2023-10-18	0.415	0.420	0.410	0.415	0.415	620,900
2023-10-17	0.415	0.420	0.410	0.415	0.415	773,500
2023-10-16	0.410	0.415	0.410	0.415	0.415	670,700
2023-10-13	0.410	0.415	0.410	0.415	0.415	189,200
2023-10-12	0.410	0.415	0.410	0.415	0.415	289,600
2023-10-11	0.410	0.415	0.405	0.410	0.410	324,900
2023-10-10	0.400	0.410	0.400	0.405	0.405	386,000
2023-10-09	0.400	0.405	0.400	0.400	0.400	257,000
2023-10-06	0.400	0.405	0.395	0.400	0.400	500,800
2023-10-05	0.400	0.400	0.395	0.400	0.400	227,900
2023-10-04	0.400	0.400	0.390	0.400	0.400	789,600
2023-10-03	0.400	0.405	0.400	0.400	0.400	297,200
2023-10-02	0.410	0.410	0.400	0.400	0.400	479,800
2023-09-29	0.410	0.410	0.400	0.410	0.410	920,100
2023-09-27	0.405	0.410	0.395	0.410	0.410	3,286,900
2023-09-26	0.415	0.420	0.405	0.405	0.405	1,958,600
2023-09-25	0.420	0.420	0.415	0.415	0.415	863,800
2023-09-22	0.415	0.420	0.415	0.420	0.420	707,400
2023-09-21	0.425	0.425	0.415	0.415	0.415	2,795,300
2023-09-20	0.425	0.435	0.425	0.425	0.425	834,200
2023-09-19	0.425	0.435	0.425	0.430	0.430	227,800
2023-09-18	0.435	0.435	0.420	0.425	0.425	495,700
2023-09-15	0.430	0.435	0.425	0.435	0.435	624,900
2023-09-14	0.430	0.430	0.425	0.425	0.425	811,800
2023-09-13	0.425	0.430	0.420	0.425	0.425	612,200
2023-09-12	0.420	0.425	0.420	0.420	0.420	386,700
2023-09-11	0.445	0.445	0.420	0.420	0.420	3,463,600
2023-09-08	0.430	0.450	0.430	0.445	0.445	1,772,300
2023-09-07	0.420	0.435	0.420	0.430	0.430	932,500

← NewerPage 13 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.