Kronologi Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.425	0.425	0.420	0.420	0.420	690,400
2023-09-05	0.435	0.435	0.425	0.425	0.425	320,000
2023-09-04	0.430	0.440	0.425	0.435	0.435	769,100
2023-09-01	0.415	0.435	0.415	0.430	0.430	929,900
2023-08-30	0.415	0.420	0.410	0.415	0.415	678,300
2023-08-29	0.415	0.415	0.405	0.415	0.415	570,000
2023-08-28	0.425	0.425	0.415	0.415	0.415	965,900
2023-08-25	0.425	0.425	0.425	0.425	0.425	311,300
2023-08-24	0.435	0.435	0.425	0.430	0.430	433,900
2023-08-23	0.425	0.435	0.425	0.435	0.435	668,200
2023-08-22	0.420	0.430	0.420	0.425	0.425	512,100
2023-08-21	0.425	0.425	0.420	0.425	0.425	930,700
2023-08-18	0.430	0.430	0.420	0.430	0.430	1,851,900
2023-08-17	0.440	0.440	0.430	0.435	0.435	1,479,900
2023-08-16	0.445	0.450	0.440	0.445	0.445	1,428,500
2023-08-15	0.445	0.455	0.440	0.445	0.445	2,337,100
2023-08-14	0.440	0.450	0.440	0.440	0.440	531,800
2023-08-11	0.440	0.450	0.435	0.440	0.440	583,300
2023-08-10	0.450	0.450	0.430	0.440	0.440	1,934,000
2023-08-09	0.455	0.455	0.450	0.450	0.450	561,500
2023-08-08	0.455	0.460	0.450	0.450	0.450	413,300
2023-08-07	0.460	0.465	0.450	0.455	0.455	699,100
2023-08-04	0.455	0.465	0.450	0.460	0.460	610,500
2023-08-03	0.455	0.455	0.450	0.455	0.455	771,900
2023-08-02	0.450	0.460	0.445	0.460	0.460	694,500
2023-08-01	0.460	0.460	0.450	0.455	0.455	585,600
2023-07-31	0.475	0.480	0.450	0.460	0.460	2,319,600
2023-07-28	0.570	0.570	0.555	0.565	0.471	4,616,880
2023-07-27	0.580	0.585	0.570	0.570	0.475	2,315,160
2023-07-26	0.570	0.585	0.565	0.580	0.483	1,963,200
2023-07-25	0.570	0.575	0.565	0.565	0.471	1,490,640
2023-07-24	0.580	0.580	0.565	0.570	0.475	1,194,120
2023-07-21	0.575	0.585	0.575	0.575	0.479	2,015,520
2023-07-20	0.585	0.595	0.575	0.580	0.483	4,778,040
2023-07-18	0.595	0.595	0.580	0.585	0.488	2,936,640
2023-07-17	0.590	0.590	0.580	0.590	0.492	1,504,200
2023-07-14	0.580	0.590	0.570	0.590	0.492	5,922,480
2023-07-13	0.580	0.590	0.570	0.585	0.488	3,573,120
2023-07-12	0.575	0.585	0.565	0.580	0.483	4,902,120
2023-07-11	0.560	0.580	0.555	0.575	0.479	8,319,480
2023-07-10	0.540	0.560	0.535	0.555	0.463	3,200,640
2023-07-07	0.535	0.540	0.530	0.535	0.446	748,920
2023-07-06	0.535	0.545	0.530	0.540	0.450	1,325,760
2023-07-05	0.530	0.540	0.530	0.535	0.446	1,085,400
2023-07-04	0.530	0.535	0.525	0.525	0.438	1,312,440
2023-07-03	0.525	0.535	0.525	0.530	0.442	1,523,040
2023-06-30	0.540	0.540	0.520	0.525	0.438	2,287,560
2023-06-28	0.535	0.540	0.525	0.530	0.442	4,362,360
2023-06-27	0.540	0.550	0.540	0.540	0.450	950,520
2023-06-26	0.540	0.550	0.540	0.545	0.454	1,124,280
2023-06-23	0.540	0.550	0.535	0.540	0.450	2,841,360
2023-06-22	0.530	0.540	0.525	0.540	0.450	2,362,080
2023-06-21	0.535	0.545	0.530	0.535	0.446	2,343,840
2023-06-20	0.575	0.580	0.535	0.535	0.446	8,239,440
2023-06-19	0.580	0.585	0.565	0.575	0.479	3,396,480
2023-06-16	0.560	0.575	0.555	0.575	0.479	2,324,280
2023-06-15	0.570	0.570	0.550	0.560	0.467	1,889,160
2023-06-14	0.575	0.575	0.565	0.570	0.475	3,284,520
2023-06-13	0.560	0.580	0.560	0.575	0.479	7,182,000
2023-06-12	0.565	0.570	0.555	0.560	0.467	4,185,240

← NewerPage 14 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.